Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.06 | 39.33 | 39.04 | 39.12 | 0 | -0.02(-0.06%) |
Nov 27, 2013 | 39.03 | 39.31 | 38.74 | 39.15 | 0 | +0.07(+0.19%) |
Nov 26, 2013 | 39.05 | 39.19 | 38.80 | 39.07 | 0 | +0.12(+0.30%) |
Nov 25, 2013 | 38.53 | 39.15 | 38.10 | 38.96 | 2,492,873 | +0.52(+1.34%) |
Nov 22, 2013 | 37.64 | 38.47 | 37.44 | 38.44 | 0 | +0.57(+1.50%) |
Nov 21, 2013 | 37.91 | 37.98 | 37.50 | 37.87 | 1,221,451 | +0.15(+0.39%) |
Nov 20, 2013 | 37.71 | 37.90 | 37.60 | 37.73 | 0 | +0.09(+0.23%) |
Nov 19, 2013 | 37.90 | 37.97 | 37.52 | 37.64 | 0 | -0.22(-0.58%) |
Nov 18, 2013 | 38.42 | 38.47 | 37.82 | 37.86 | 0 | -0.47(-1.23%) |
Nov 15, 2013 | 38.25 | 38.51 | 37.97 | 38.33 | 0 | -0.00(-0.01%) |
Nov 14, 2013 | 38.35 | 38.53 | 38.11 | 38.33 | 1,258,803 | -0.16(-0.41%) |
Nov 13, 2013 | 37.16 | 38.49 | 37.07 | 38.49 | 0 | +1.24(+3.32%) |
Nov 12, 2013 | 37.18 | 37.35 | 36.87 | 37.26 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 36.72 | 37.51 | 36.72 | 37.26 | 0 | +0.56(+1.53%) |
Nov 08, 2013 | 36.78 | 37.06 | 36.47 | 36.70 | 0 | -0.09(-0.24%) |
Nov 07, 2013 | 37.58 | 37.92 | 36.65 | 36.78 | 2,530,947 | -1.23(-3.23%) |
Nov 06, 2013 | 38.07 | 38.07 | 37.74 | 38.01 | 1,599,048 | +0.15(+0.38%) |
Nov 05, 2013 | 37.65 | 37.99 | 37.44 | 37.87 | 0 | -0.11(-0.29%) |
Nov 04, 2013 | 37.82 | 38.17 | 37.58 | 37.98 | 2,204,819 | +0.29(+0.77%) |
Nov 01, 2013 | 37.57 | 38.08 | 37.34 | 37.68 | 0 | +0.14(+0.37%) |
Oct 31, 2013 | 37.90 | 38.34 | 37.55 | 37.55 | 0 | -0.44(-1.15%) |
Oct 30, 2013 | 38.51 | 38.80 | 37.78 | 37.98 | 2,237,137 | -0.53(-1.38%) |
Oct 29, 2013 | 37.81 | 38.73 | 37.71 | 38.51 | 3,060,835 | +0.90(+2.40%) |
Oct 28, 2013 | 37.60 | 37.86 | 37.40 | 37.61 | 0 | +0.06(+0.15%) |
Oct 25, 2013 | 36.60 | 37.89 | 36.60 | 37.55 | 0 | +1.07(+2.93%) |
Oct 24, 2013 | 36.20 | 36.83 | 36.18 | 36.49 | 1,379,116 | +0.36(+1.00%) |
Oct 23, 2013 | 36.07 | 36.35 | 35.45 | 36.12 | 3,521,908 | +0.06(+0.16%) |
Oct 22, 2013 | 36.15 | 36.19 | 35.82 | 36.07 | 4,413,167 | +0.19(+0.54%) |
Oct 21, 2013 | 35.30 | 37.29 | 35.14 | 35.87 | 7,386,013 | +1.79(+5.25%) |
Oct 18, 2013 | 33.91 | 34.16 | 33.60 | 34.08 | 2,642,457 | +0.30(+0.88%) |
Oct 17, 2013 | 33.01 | 33.80 | 33.01 | 33.79 | 0 | +0.53(+1.58%) |
Oct 16, 2013 | 34.10 | 34.30 | 32.78 | 33.26 | 5,415,772 | +0.08(+0.24%) |
Oct 15, 2013 | 33.43 | 33.59 | 33.02 | 33.18 | 2,242,373 | -0.38(-1.14%) |
Oct 14, 2013 | 33.46 | 33.68 | 33.35 | 33.56 | 0 | -0.14(-0.43%) |
Oct 11, 2013 | 33.27 | 33.79 | 33.27 | 33.71 | 0 | +0.30(+0.91%) |
Oct 10, 2013 | 33.44 | 33.66 | 33.33 | 33.40 | 1,113,860 | +0.22(+0.67%) |
Oct 09, 2013 | 33.26 | 33.35 | 33.08 | 33.18 | 0 | +0.04(+0.13%) |
Oct 08, 2013 | 33.64 | 33.66 | 32.99 | 33.14 | 0 | -0.51(-1.50%) |
Oct 07, 2013 | 33.99 | 34.14 | 33.51 | 33.64 | 0 | -0.58(-1.69%) |
Oct 04, 2013 | 33.84 | 34.24 | 33.78 | 34.22 | 0 | +0.33(+0.98%) |
Oct 03, 2013 | 33.99 | 34.23 | 33.68 | 33.89 | 1,424,121 | -0.27(-0.78%) |
Oct 02, 2013 | 34.16 | 34.21 | 33.73 | 34.16 | 0 | -0.20(-0.59%) |
Oct 01, 2013 | 33.95 | 34.47 | 33.90 | 34.36 | 0 | +0.35(+1.02%) |
Sep 30, 2013 | 33.99 | 34.11 | 33.78 | 34.01 | 1,509,718 | -0.17(-0.51%) |
Sep 27, 2013 | 34.13 | 34.35 | 34.00 | 34.18 | 0 | -0.21(-0.61%) |
Sep 26, 2013 | 34.89 | 34.89 | 34.20 | 34.39 | 1,292,497 | -0.17(-0.48%) |
Sep 25, 2013 | 34.92 | 34.97 | 34.36 | 34.56 | 0 | -0.37(-1.05%) |
Sep 24, 2013 | 35.03 | 35.30 | 34.87 | 34.93 | 1,456,497 | -0.08(-0.23%) |
Sep 23, 2013 | 35.23 | 35.29 | 34.74 | 35.01 | 1,935,955 | -0.19(-0.55%) |
Sep 20, 2013 | 35.57 | 35.89 | 35.17 | 35.20 | 0 | -0.37(-1.03%) |
Sep 19, 2013 | 35.16 | 35.68 | 35.12 | 35.57 | 1,326,517 | +0.45(+1.29%) |
Sep 18, 2013 | 34.47 | 35.21 | 34.31 | 35.11 | 0 | +0.66(+1.91%) |
Sep 17, 2013 | 34.19 | 34.58 | 34.19 | 34.46 | 948,559 | +0.27(+0.78%) |
Sep 16, 2013 | 34.21 | 34.38 | 33.78 | 34.19 | 0 | +0.41(+1.22%) |
Sep 13, 2013 | 33.61 | 33.83 | 33.35 | 33.78 | 0 | +0.23(+0.70%) |
Sep 12, 2013 | 33.94 | 34.02 | 33.52 | 33.55 | 1,836,837 | -0.48(-1.41%) |
Sep 11, 2013 | 33.95 | 34.24 | 33.90 | 34.03 | 0 | -0.01(-0.02%) |
Sep 10, 2013 | 34.80 | 35.11 | 33.85 | 34.03 | 3,609,718 | -0.71(-2.06%) |
Sep 09, 2013 | 34.60 | 34.80 | 34.60 | 34.75 | 0 | +0.12(+0.35%) |
Sep 06, 2013 | 34.27 | 35.02 | 34.16 | 34.62 | 0 | +0.31(+0.90%) |
Sep 05, 2013 | 33.81 | 34.34 | 33.72 | 34.31 | 2,265,159 | +0.60(+1.78%) |
Sep 04, 2013 | 33.41 | 33.78 | 33.33 | 33.72 | 2,061,206 | +0.32(+0.97%) |