Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.43 | 39.46 | 39.03 | 39.22 | 434,040 | +0.00(+0.00%) |
Nov 27, 2013 | 39.02 | 39.27 | 38.74 | 39.22 | 544,160 | +0.18(+0.46%) |
Nov 26, 2013 | 38.81 | 39.11 | 38.68 | 39.04 | 528,284 | +0.30(+0.78%) |
Nov 25, 2013 | 38.61 | 38.79 | 38.19 | 38.74 | 558,569 | +0.31(+0.80%) |
Nov 22, 2013 | 38.49 | 38.62 | 38.12 | 38.43 | 503,487 | -0.01(-0.02%) |
Nov 21, 2013 | 38.18 | 38.58 | 38.06 | 38.43 | 918,238 | +0.51(+1.36%) |
Nov 20, 2013 | 38.07 | 38.21 | 37.83 | 37.92 | 585,184 | -0.03(-0.07%) |
Nov 19, 2013 | 37.89 | 38.27 | 37.76 | 37.95 | 853,851 | -0.03(-0.09%) |
Nov 18, 2013 | 38.96 | 39.28 | 37.83 | 37.98 | 668,375 | -0.90(-2.32%) |
Nov 15, 2013 | 38.56 | 38.98 | 38.38 | 38.88 | 590,909 | +0.32(+0.82%) |
Nov 14, 2013 | 38.21 | 38.66 | 37.73 | 38.56 | 749,662 | +0.41(+1.08%) |
Nov 13, 2013 | 37.16 | 38.30 | 37.09 | 38.15 | 1,396,712 | +0.42(+1.11%) |
Nov 12, 2013 | 38.81 | 38.99 | 37.18 | 37.73 | 2,492,931 | -1.17(-3.01%) |
Nov 11, 2013 | 38.57 | 39.31 | 38.52 | 38.91 | 1,164,264 | +0.34(+0.89%) |
Nov 08, 2013 | 38.17 | 39.16 | 38.07 | 38.56 | 1,308,906 | +0.37(+0.96%) |
Nov 07, 2013 | 39.39 | 39.80 | 38.18 | 38.20 | 818,790 | -1.02(-2.60%) |
Nov 06, 2013 | 39.78 | 39.87 | 38.80 | 39.22 | 589,102 | -0.33(-0.84%) |
Nov 05, 2013 | 39.10 | 39.70 | 38.68 | 39.55 | 591,178 | +0.09(+0.22%) |
Nov 04, 2013 | 38.74 | 39.55 | 38.74 | 39.46 | 988,270 | +0.80(+2.06%) |
Nov 01, 2013 | 38.56 | 39.39 | 38.49 | 38.67 | 991,804 | +0.03(+0.07%) |
Oct 31, 2013 | 38.67 | 38.90 | 38.17 | 38.64 | 1,306,736 | -0.14(-0.35%) |
Oct 30, 2013 | 38.91 | 38.92 | 38.28 | 38.78 | 939,534 | -0.15(-0.37%) |
Oct 29, 2013 | 38.67 | 39.19 | 38.23 | 38.92 | 1,194,391 | +0.22(+0.58%) |
Oct 28, 2013 | 39.00 | 39.03 | 38.13 | 38.70 | 1,182,482 | -0.32(-0.81%) |
Oct 25, 2013 | 38.62 | 39.02 | 38.31 | 39.02 | 1,384,449 | +0.56(+1.45%) |
Oct 24, 2013 | 38.14 | 38.89 | 36.89 | 38.46 | 2,473,426 | +0.45(+1.19%) |
Oct 23, 2013 | 37.84 | 38.24 | 37.67 | 38.01 | 1,258,912 | -0.01(-0.02%) |
Oct 22, 2013 | 38.37 | 38.56 | 37.71 | 38.02 | 1,040,642 | -0.12(-0.31%) |
Oct 21, 2013 | 38.23 | 38.44 | 37.61 | 38.14 | 1,306,341 | -0.13(-0.34%) |
Oct 18, 2013 | 37.54 | 38.34 | 37.30 | 38.26 | 1,525,724 | +1.10(+2.97%) |
Oct 17, 2013 | 36.35 | 37.25 | 36.12 | 37.16 | 1,406,385 | +0.55(+1.50%) |
Oct 16, 2013 | 36.19 | 36.62 | 35.85 | 36.61 | 798,456 | +0.56(+1.54%) |
Oct 15, 2013 | 36.41 | 36.41 | 35.54 | 36.06 | 1,042,339 | -0.47(-1.29%) |
Oct 14, 2013 | 35.34 | 36.54 | 35.07 | 36.53 | 975,596 | +0.81(+2.28%) |
Oct 11, 2013 | 34.65 | 35.71 | 34.51 | 35.71 | 836,949 | +0.98(+2.81%) |
Oct 10, 2013 | 34.15 | 35.04 | 33.88 | 34.74 | 1,276,243 | +1.27(+3.79%) |
Oct 09, 2013 | 34.52 | 34.65 | 33.42 | 33.47 | 1,365,819 | -0.35(-1.04%) |
Oct 08, 2013 | 34.88 | 35.28 | 33.81 | 33.82 | 1,215,239 | -0.82(-2.37%) |
Oct 07, 2013 | 35.06 | 35.40 | 34.64 | 34.64 | 839,698 | -0.79(-2.22%) |
Oct 04, 2013 | 35.05 | 35.50 | 34.82 | 35.43 | 798,293 | +0.31(+0.88%) |
Oct 03, 2013 | 35.16 | 36.05 | 34.89 | 35.12 | 1,069,589 | -0.03(-0.10%) |
Oct 02, 2013 | 34.52 | 35.16 | 34.33 | 35.16 | 725,466 | +0.29(+0.84%) |
Oct 01, 2013 | 34.15 | 35.06 | 33.98 | 34.87 | 933,461 | +0.69(+2.03%) |
Sep 30, 2013 | 33.59 | 34.42 | 33.45 | 34.17 | 595,138 | -0.01(-0.03%) |
Sep 27, 2013 | 33.78 | 34.42 | 33.45 | 34.18 | 647,616 | +0.16(+0.48%) |
Sep 26, 2013 | 33.91 | 34.29 | 33.63 | 34.02 | 896,002 | +0.29(+0.86%) |
Sep 25, 2013 | 33.53 | 34.16 | 33.50 | 33.73 | 861,349 | +0.33(+1.00%) |
Sep 24, 2013 | 33.38 | 33.95 | 33.24 | 33.39 | 946,113 | +0.10(+0.31%) |
Sep 23, 2013 | 33.31 | 33.39 | 32.34 | 33.29 | 1,315,787 | -0.10(-0.31%) |
Sep 20, 2013 | 34.21 | 34.25 | 33.38 | 33.39 | 1,733,850 | -0.67(-1.96%) |
Sep 19, 2013 | 34.93 | 34.93 | 34.05 | 34.06 | 1,255,092 | -0.84(-2.40%) |
Sep 18, 2013 | 34.80 | 35.15 | 34.10 | 34.90 | 1,019,375 | +0.21(+0.59%) |
Sep 17, 2013 | 34.64 | 34.96 | 34.51 | 34.69 | 1,120,654 | +0.02(+0.05%) |
Sep 16, 2013 | 34.40 | 34.81 | 33.97 | 34.68 | 1,204,718 | +0.71(+2.09%) |
Sep 13, 2013 | 33.40 | 34.09 | 33.24 | 33.97 | 998,001 | +1.18(+3.60%) |
Sep 12, 2013 | 33.30 | 33.51 | 32.73 | 32.78 | 482,276 | -0.61(-1.82%) |
Sep 11, 2013 | 33.92 | 33.92 | 33.27 | 33.39 | 570,504 | -0.57(-1.66%) |
Sep 10, 2013 | 33.48 | 34.08 | 33.48 | 33.96 | 815,556 | +0.56(+1.67%) |
Sep 09, 2013 | 32.68 | 33.44 | 32.68 | 33.40 | 859,868 | +0.68(+2.07%) |
Sep 06, 2013 | 32.89 | 32.96 | 32.25 | 32.72 | 668,391 | +0.03(+0.10%) |
Sep 05, 2013 | 32.27 | 32.72 | 32.02 | 32.69 | 678,578 | +0.46(+1.43%) |
Sep 04, 2013 | 31.47 | 32.61 | 31.40 | 32.23 | 801,089 | +0.80(+2.56%) |