Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.91 | 35.05 | 34.55 | 34.95 | 740,573 | +0.16(+0.46%) |
Nov 27, 2013 | 34.46 | 34.94 | 34.17 | 34.79 | 1,675,074 | +0.46(+1.34%) |
Nov 26, 2013 | 34.47 | 34.58 | 33.96 | 34.33 | 2,311,299 | -0.05(-0.15%) |
Nov 25, 2013 | 34.96 | 34.99 | 34.02 | 34.38 | 1,786,512 | -0.59(-1.69%) |
Nov 22, 2013 | 35.26 | 35.35 | 34.91 | 34.97 | 1,067,857 | -0.28(-0.79%) |
Nov 21, 2013 | 34.75 | 35.57 | 34.75 | 35.25 | 1,614,263 | +0.54(+1.56%) |
Nov 20, 2013 | 34.71 | 35.28 | 34.51 | 34.71 | 2,055,277 | +0.08(+0.23%) |
Nov 19, 2013 | 35.99 | 36.13 | 34.58 | 34.63 | 2,560,750 | -1.38(-3.83%) |
Nov 18, 2013 | 36.99 | 36.99 | 35.91 | 36.01 | 1,286,938 | -0.80(-2.17%) |
Nov 15, 2013 | 37.23 | 37.23 | 36.68 | 36.81 | 1,240,649 | -0.28(-0.75%) |
Nov 14, 2013 | 36.56 | 37.18 | 36.50 | 37.09 | 1,512,250 | +0.49(+1.34%) |
Nov 13, 2013 | 36.27 | 36.74 | 36.06 | 36.60 | 1,415,102 | +0.14(+0.38%) |
Nov 12, 2013 | 35.34 | 37.06 | 35.34 | 36.46 | 4,053,112 | +0.88(+2.47%) |
Nov 11, 2013 | 36.52 | 36.58 | 34.25 | 35.58 | 5,784,621 | -0.96(-2.63%) |
Nov 08, 2013 | 35.61 | 36.79 | 35.52 | 36.54 | 2,888,885 | +1.02(+2.87%) |
Nov 07, 2013 | 36.53 | 36.59 | 35.48 | 35.52 | 3,565,483 | -0.99(-2.71%) |
Nov 06, 2013 | 37.02 | 37.12 | 36.45 | 36.51 | 1,094,413 | -0.38(-1.03%) |
Nov 05, 2013 | 36.70 | 37.05 | 36.40 | 36.89 | 1,512,183 | +0.05(+0.14%) |
Nov 04, 2013 | 36.16 | 36.98 | 36.11 | 36.84 | 1,737,365 | +0.79(+2.19%) |
Nov 01, 2013 | 36.56 | 36.78 | 35.88 | 36.05 | 1,959,824 | -0.50(-1.37%) |
Oct 31, 2013 | 36.89 | 37.05 | 36.51 | 36.55 | 1,554,469 | -0.37(-1.00%) |
Oct 30, 2013 | 37.15 | 37.40 | 36.73 | 36.92 | 1,950,781 | -0.29(-0.78%) |
Oct 29, 2013 | 36.40 | 37.32 | 36.34 | 37.21 | 3,066,464 | +1.00(+2.76%) |
Oct 28, 2013 | 36.14 | 36.61 | 35.31 | 36.21 | 4,757,372 | -0.04(-0.11%) |
Oct 25, 2013 | 39.00 | 39.00 | 35.74 | 36.25 | 13,002,710 | -4.28(-10.56%) |
Oct 24, 2013 | 40.29 | 40.70 | 39.75 | 40.53 | 2,826,492 | +0.24(+0.60%) |
Oct 23, 2013 | 40.91 | 41.05 | 40.11 | 40.29 | 1,196,790 | -0.71(-1.73%) |
Oct 22, 2013 | 41.41 | 41.58 | 40.59 | 41.00 | 1,026,291 | -0.25(-0.61%) |
Oct 21, 2013 | 40.82 | 41.40 | 40.66 | 41.25 | 1,481,653 | +0.65(+1.60%) |
Oct 18, 2013 | 40.59 | 40.77 | 40.18 | 40.60 | 1,763,745 | +0.08(+0.20%) |
Oct 17, 2013 | 40.68 | 40.75 | 39.79 | 40.52 | 3,351,260 | -0.21(-0.52%) |
Oct 16, 2013 | 40.89 | 41.03 | 40.47 | 40.73 | 1,259,153 | +0.24(+0.59%) |
Oct 15, 2013 | 40.25 | 40.56 | 39.82 | 40.49 | 1,756,684 | +0.27(+0.67%) |
Oct 14, 2013 | 40.12 | 40.30 | 39.83 | 40.22 | 1,604,095 | -0.10(-0.25%) |
Oct 11, 2013 | 39.94 | 40.42 | 39.70 | 40.32 | 1,287,501 | +0.36(+0.90%) |
Oct 10, 2013 | 39.30 | 39.96 | 39.22 | 39.96 | 1,270,917 | +1.32(+3.42%) |
Oct 09, 2013 | 39.79 | 39.82 | 38.02 | 38.64 | 2,910,142 | -1.02(-2.57%) |
Oct 08, 2013 | 40.57 | 40.60 | 39.26 | 39.66 | 2,227,089 | -0.94(-2.32%) |
Oct 07, 2013 | 41.26 | 41.53 | 40.52 | 40.60 | 2,174,409 | -0.96(-2.31%) |
Oct 04, 2013 | 40.59 | 41.63 | 40.53 | 41.56 | 1,680,121 | +1.06(+2.62%) |
Oct 03, 2013 | 40.15 | 40.61 | 40.00 | 40.50 | 2,047,054 | +0.35(+0.87%) |
Oct 02, 2013 | 40.08 | 40.36 | 40.00 | 40.15 | 745,571 | -0.14(-0.35%) |
Oct 01, 2013 | 39.54 | 40.59 | 39.54 | 40.29 | 2,731,059 | +0.68(+1.72%) |
Sep 30, 2013 | 39.20 | 39.68 | 39.01 | 39.61 | 1,163,339 | -0.04(-0.10%) |
Sep 27, 2013 | 39.74 | 39.93 | 39.55 | 39.65 | 836,976 | -0.29(-0.73%) |
Sep 26, 2013 | 39.71 | 39.94 | 39.58 | 39.94 | 1,067,214 | +0.33(+0.83%) |
Sep 25, 2013 | 39.48 | 39.83 | 39.45 | 39.61 | 1,076,551 | +0.12(+0.30%) |
Sep 24, 2013 | 39.32 | 39.80 | 39.20 | 39.49 | 1,775,975 | +0.13(+0.33%) |
Sep 23, 2013 | 38.97 | 39.71 | 38.91 | 39.36 | 1,781,191 | +0.70(+1.81%) |
Sep 20, 2013 | 39.09 | 39.31 | 38.64 | 38.66 | 1,252,750 | -0.33(-0.85%) |
Sep 19, 2013 | 39.30 | 39.43 | 38.97 | 38.99 | 617,560 | -0.25(-0.64%) |
Sep 18, 2013 | 39.00 | 39.28 | 38.39 | 39.24 | 1,807,912 | +0.24(+0.62%) |
Sep 17, 2013 | 38.15 | 39.18 | 38.15 | 39.00 | 854,988 | +0.85(+2.23%) |
Sep 16, 2013 | 38.57 | 38.57 | 38.09 | 38.15 | 916,403 | -0.02(-0.05%) |
Sep 13, 2013 | 38.16 | 38.27 | 37.75 | 38.17 | 622,283 | +0.00(+0.00%) |
Sep 12, 2013 | 38.20 | 38.46 | 38.05 | 38.17 | 801,281 | +0.04(+0.10%) |
Sep 11, 2013 | 38.10 | 38.43 | 38.05 | 38.13 | 541,784 | -0.20(-0.52%) |
Sep 10, 2013 | 37.57 | 38.52 | 37.57 | 38.33 | 1,219,413 | +0.83(+2.21%) |
Sep 09, 2013 | 36.66 | 37.53 | 36.55 | 37.50 | 1,011,427 | +0.90(+2.46%) |
Sep 06, 2013 | 36.94 | 37.01 | 36.05 | 36.60 | 997,882 | -0.04(-0.11%) |
Sep 05, 2013 | 36.18 | 37.05 | 36.03 | 36.64 | 1,595,632 | +0.54(+1.50%) |
Sep 04, 2013 | 35.54 | 36.11 | 35.41 | 36.10 | 774,424 | +0.57(+1.60%) |