Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.40 | 35.71 | 35.26 | 35.47 | 250,454 | +0.23(+0.65%) |
Nov 27, 2013 | 35.18 | 35.28 | 34.95 | 35.24 | 247,901 | +0.04(+0.11%) |
Nov 26, 2013 | 34.93 | 35.29 | 34.69 | 35.20 | 330,100 | +0.26(+0.74%) |
Nov 25, 2013 | 35.13 | 35.17 | 34.50 | 34.94 | 368,081 | -0.16(-0.46%) |
Nov 22, 2013 | 35.79 | 36.48 | 34.85 | 35.10 | 5,154,892 | -0.75(-2.09%) |
Nov 21, 2013 | 35.22 | 35.95 | 35.09 | 35.85 | 158,922 | +0.70(+1.99%) |
Nov 20, 2013 | 35.31 | 35.46 | 34.89 | 35.15 | 178,208 | +0.00(+0.00%) |
Nov 19, 2013 | 35.29 | 35.73 | 34.96 | 35.15 | 152,152 | -0.08(-0.23%) |
Nov 18, 2013 | 35.98 | 36.01 | 35.00 | 35.23 | 216,956 | -0.55(-1.54%) |
Nov 15, 2013 | 35.53 | 36.18 | 35.13 | 35.78 | 152,739 | +0.19(+0.53%) |
Nov 14, 2013 | 35.20 | 35.98 | 34.55 | 35.59 | 339,518 | +0.19(+0.54%) |
Nov 12, 2013 | 35.41 | 35.86 | 35.21 | 35.40 | 225,461 | -0.20(-0.56%) |
Nov 11, 2013 | 35.83 | 36.14 | 35.04 | 35.60 | 371,477 | -0.12(-0.34%) |
Nov 08, 2013 | 34.16 | 36.87 | 33.00 | 35.72 | 474,293 | +0.72(+2.06%) |
Nov 07, 2013 | 36.45 | 36.56 | 34.60 | 35.00 | 319,376 | -1.27(-3.50%) |
Nov 06, 2013 | 36.44 | 36.62 | 36.00 | 36.27 | 177,874 | -0.07(-0.19%) |
Nov 05, 2013 | 36.51 | 36.75 | 36.25 | 36.34 | 221,621 | -0.27(-0.74%) |
Nov 04, 2013 | 36.60 | 36.89 | 36.46 | 36.61 | 227,688 | +0.02(+0.05%) |
Nov 01, 2013 | 37.33 | 37.40 | 35.98 | 36.59 | 487,882 | -0.88(-2.35%) |
Oct 31, 2013 | 37.51 | 37.76 | 36.54 | 37.47 | 310,439 | +0.09(+0.24%) |
Oct 30, 2013 | 37.95 | 38.60 | 37.13 | 37.38 | 244,197 | -0.61(-1.61%) |
Oct 29, 2013 | 38.50 | 38.81 | 37.48 | 37.99 | 221,335 | -0.39(-1.02%) |
Oct 28, 2013 | 38.53 | 38.99 | 38.25 | 38.38 | 327,891 | +0.00(+0.00%) |
Oct 25, 2013 | 38.38 | 39.04 | 37.78 | 38.38 | 299,594 | +0.15(+0.39%) |
Oct 24, 2013 | 38.20 | 38.55 | 38.00 | 38.23 | 200,979 | +0.03(+0.08%) |
Oct 23, 2013 | 38.40 | 38.61 | 38.00 | 38.20 | 123,457 | -0.46(-1.19%) |
Oct 22, 2013 | 39.27 | 39.76 | 38.45 | 38.66 | 196,566 | -0.34(-0.87%) |
Oct 21, 2013 | 38.87 | 39.37 | 38.75 | 39.00 | 183,834 | +0.30(+0.78%) |
Oct 18, 2013 | 39.05 | 39.42 | 38.52 | 38.70 | 418,778 | +0.35(+0.91%) |
Oct 17, 2013 | 37.55 | 38.40 | 37.29 | 38.35 | 412,275 | +0.64(+1.70%) |
Oct 16, 2013 | 37.81 | 37.85 | 37.36 | 37.71 | 240,992 | +0.12(+0.32%) |
Oct 15, 2013 | 38.95 | 38.99 | 37.40 | 37.59 | 427,596 | -1.41(-3.62%) |
Oct 14, 2013 | 38.10 | 39.12 | 37.76 | 39.00 | 468,058 | +0.85(+2.23%) |
Oct 11, 2013 | 36.56 | 38.22 | 36.46 | 38.15 | 511,020 | +1.44(+3.92%) |
Oct 10, 2013 | 35.43 | 37.56 | 35.18 | 36.71 | 548,081 | +1.70(+4.86%) |
Oct 09, 2013 | 33.29 | 35.45 | 33.02 | 35.01 | 625,013 | +1.73(+5.20%) |
Oct 08, 2013 | 34.15 | 34.27 | 33.03 | 33.28 | 193,284 | -0.79(-2.32%) |
Oct 07, 2013 | 34.75 | 34.80 | 33.78 | 34.07 | 212,498 | -0.88(-2.52%) |
Oct 04, 2013 | 34.39 | 35.29 | 34.18 | 34.95 | 133,650 | +0.47(+1.36%) |
Oct 03, 2013 | 34.70 | 34.92 | 34.08 | 34.48 | 250,572 | -0.12(-0.35%) |
Oct 02, 2013 | 34.98 | 35.20 | 34.36 | 34.60 | 153,155 | -0.51(-1.45%) |
Oct 01, 2013 | 34.51 | 35.12 | 34.46 | 35.11 | 244,255 | +0.30(+0.86%) |
Sep 27, 2013 | 34.93 | 35.26 | 34.53 | 34.81 | 218,206 | -0.32(-0.91%) |
Sep 26, 2013 | 34.86 | 35.34 | 34.36 | 35.13 | 208,102 | +0.30(+0.86%) |
Sep 25, 2013 | 33.92 | 35.24 | 33.92 | 34.83 | 223,127 | +0.91(+2.68%) |
Sep 24, 2013 | 33.89 | 34.21 | 33.63 | 33.92 | 309,888 | -0.03(-0.09%) |
Sep 23, 2013 | 33.78 | 34.25 | 33.65 | 33.95 | 250,269 | -0.04(-0.12%) |
Sep 20, 2013 | 34.96 | 35.15 | 33.69 | 33.99 | 765,530 | -0.83(-2.38%) |
Sep 19, 2013 | 34.57 | 35.00 | 34.48 | 34.82 | 400,492 | +0.34(+0.99%) |
Sep 18, 2013 | 33.56 | 34.50 | 33.56 | 34.48 | 475,339 | +0.97(+2.89%) |
Sep 17, 2013 | 33.06 | 33.57 | 32.78 | 33.51 | 452,453 | +0.38(+1.15%) |
Sep 16, 2013 | 33.70 | 33.63 | 32.96 | 33.13 | 366,426 | -0.11(-0.33%) |
Sep 13, 2013 | 34.31 | 34.44 | 33.00 | 33.24 | 1,481,616 | -0.94(-2.75%) |
Sep 12, 2013 | 34.31 | 34.69 | 34.14 | 34.18 | 214,348 | -0.21(-0.61%) |
Sep 11, 2013 | 34.47 | 34.74 | 34.12 | 34.39 | 221,116 | -0.07(-0.20%) |
Sep 10, 2013 | 33.69 | 34.46 | 33.50 | 34.46 | 485,478 | +1.05(+3.14%) |
Sep 09, 2013 | 32.34 | 33.42 | 32.34 | 33.41 | 419,918 | +1.24(+3.85%) |
Sep 06, 2013 | 32.25 | 32.36 | 31.50 | 32.17 | 731,348 | +0.03(+0.09%) |
Sep 05, 2013 | 32.33 | 32.45 | 32.10 | 32.14 | 99,493 | -0.18(-0.56%) |
Sep 04, 2013 | 31.97 | 32.74 | 31.78 | 32.32 | 576,356 | +0.41(+1.28%) |