Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.07 | 36.10 | 35.47 | 35.50 | 2,235,086 | -0.41(-1.14%) |
Nov 27, 2013 | 35.85 | 36.36 | 35.74 | 35.91 | 3,546,052 | +0.02(+0.05%) |
Nov 26, 2013 | 35.87 | 36.14 | 35.70 | 35.89 | 3,430,169 | +0.03(+0.07%) |
Nov 25, 2013 | 35.58 | 36.06 | 35.58 | 35.87 | 3,782,286 | +0.45(+1.27%) |
Nov 22, 2013 | 35.17 | 35.51 | 35.11 | 35.42 | 2,397,970 | +0.22(+0.64%) |
Nov 21, 2013 | 34.96 | 35.41 | 34.81 | 35.19 | 4,540,882 | +0.06(+0.16%) |
Nov 20, 2013 | 34.63 | 35.38 | 34.44 | 35.13 | 4,248,600 | +0.56(+1.62%) |
Nov 19, 2013 | 34.48 | 34.91 | 34.47 | 34.57 | 4,536,418 | +0.10(+0.28%) |
Nov 18, 2013 | 34.73 | 34.93 | 34.35 | 34.48 | 6,193,603 | -0.17(-0.48%) |
Nov 15, 2013 | 34.22 | 34.97 | 34.17 | 34.65 | 7,678,704 | +0.26(+0.75%) |
Nov 14, 2013 | 34.43 | 35.03 | 34.06 | 34.39 | 22,818,986 | -3.02(-8.08%) |
Nov 13, 2013 | 37.41 | 37.89 | 36.78 | 37.41 | 9,940,239 | +0.42(+1.15%) |
Nov 12, 2013 | 37.00 | 37.14 | 36.79 | 36.99 | 2,934,554 | -0.05(-0.12%) |
Nov 11, 2013 | 36.71 | 37.13 | 36.59 | 37.03 | 3,493,090 | +0.41(+1.12%) |
Nov 08, 2013 | 36.21 | 37.04 | 36.19 | 36.62 | 4,444,859 | +0.31(+0.87%) |
Nov 07, 2013 | 37.09 | 37.29 | 36.24 | 36.31 | 5,399,019 | -0.98(-2.62%) |
Nov 06, 2013 | 37.10 | 37.40 | 36.95 | 37.28 | 3,118,412 | +0.21(+0.57%) |
Nov 05, 2013 | 37.54 | 37.55 | 36.91 | 37.07 | 3,595,954 | -0.48(-1.27%) |
Nov 04, 2013 | 37.01 | 37.84 | 37.01 | 37.55 | 6,196,193 | +1.04(+2.85%) |
Nov 01, 2013 | 36.55 | 36.69 | 36.22 | 36.51 | 3,962,737 | +0.03(+0.09%) |
Oct 31, 2013 | 36.62 | 36.63 | 36.11 | 36.48 | 2,707,885 | -0.10(-0.28%) |
Oct 30, 2013 | 36.63 | 36.92 | 36.15 | 36.58 | 4,116,475 | -0.05(-0.14%) |
Oct 29, 2013 | 35.95 | 36.87 | 35.93 | 36.63 | 8,492,325 | +0.82(+2.30%) |
Oct 28, 2013 | 35.19 | 35.88 | 35.08 | 35.81 | 8,285,563 | +0.66(+1.86%) |
Oct 25, 2013 | 35.24 | 35.25 | 34.91 | 35.15 | 3,832,847 | -0.12(-0.33%) |
Oct 24, 2013 | 35.26 | 35.32 | 35.09 | 35.27 | 3,106,869 | +0.04(+0.11%) |
Oct 23, 2013 | 34.65 | 35.37 | 34.50 | 35.23 | 4,987,825 | +0.52(+1.50%) |
Oct 22, 2013 | 34.73 | 34.96 | 34.59 | 34.71 | 3,788,527 | +0.26(+0.76%) |
Oct 21, 2013 | 34.58 | 34.78 | 34.35 | 34.45 | 2,901,172 | -0.19(-0.54%) |
Oct 18, 2013 | 34.67 | 34.73 | 34.15 | 34.63 | 3,523,359 | -0.02(-0.06%) |
Oct 17, 2013 | 34.18 | 34.74 | 34.12 | 34.65 | 3,742,063 | +0.46(+1.35%) |
Oct 16, 2013 | 33.18 | 34.24 | 33.03 | 34.19 | 4,065,073 | +1.16(+3.50%) |
Oct 15, 2013 | 32.98 | 33.16 | 32.78 | 33.03 | 2,883,381 | -0.03(-0.10%) |
Oct 14, 2013 | 32.84 | 33.34 | 32.80 | 33.07 | 3,415,527 | +0.03(+0.08%) |
Oct 11, 2013 | 33.28 | 33.28 | 32.63 | 33.04 | 3,184,759 | -0.25(-0.75%) |
Oct 10, 2013 | 33.21 | 33.30 | 32.82 | 33.29 | 2,391,787 | +0.34(+1.03%) |
Oct 09, 2013 | 32.64 | 33.21 | 32.49 | 32.95 | 3,531,891 | +0.35(+1.06%) |
Oct 08, 2013 | 33.30 | 33.37 | 32.58 | 32.60 | 4,391,406 | -0.74(-2.21%) |
Oct 07, 2013 | 33.54 | 33.62 | 33.31 | 33.34 | 2,324,831 | -0.38(-1.12%) |
Oct 04, 2013 | 33.56 | 33.91 | 33.50 | 33.72 | 2,646,677 | +0.11(+0.32%) |
Oct 03, 2013 | 33.70 | 33.87 | 33.40 | 33.61 | 3,534,767 | -0.13(-0.38%) |
Oct 02, 2013 | 33.38 | 33.75 | 32.76 | 33.74 | 4,644,283 | +0.14(+0.42%) |
Oct 01, 2013 | 33.15 | 33.60 | 33.08 | 33.60 | 3,076,749 | +0.37(+1.10%) |
Sep 30, 2013 | 33.12 | 33.32 | 33.04 | 33.23 | 2,994,262 | -0.18(-0.54%) |
Sep 27, 2013 | 33.35 | 33.52 | 33.17 | 33.41 | 3,559,793 | -0.06(-0.19%) |
Sep 26, 2013 | 33.14 | 33.59 | 33.10 | 33.48 | 3,927,737 | +0.37(+1.11%) |
Sep 25, 2013 | 33.17 | 33.29 | 32.43 | 33.11 | 7,787,659 | -0.32(-0.96%) |
Sep 24, 2013 | 33.45 | 33.96 | 33.41 | 33.43 | 4,943,643 | +0.01(+0.02%) |
Sep 23, 2013 | 33.77 | 33.81 | 33.26 | 33.43 | 2,739,814 | -0.35(-1.05%) |
Sep 20, 2013 | 34.04 | 34.10 | 33.51 | 33.78 | 4,515,009 | -0.15(-0.44%) |
Sep 19, 2013 | 33.84 | 34.03 | 33.64 | 33.93 | 2,141,920 | +0.30(+0.88%) |
Sep 18, 2013 | 33.33 | 33.74 | 32.95 | 33.63 | 4,182,350 | +0.31(+0.94%) |
Sep 17, 2013 | 33.12 | 33.36 | 33.12 | 33.32 | 2,605,056 | +0.24(+0.74%) |
Sep 16, 2013 | 33.25 | 33.26 | 32.91 | 33.07 | 3,685,555 | +0.17(+0.51%) |
Sep 13, 2013 | 33.19 | 33.21 | 32.74 | 32.91 | 2,761,098 | -0.14(-0.43%) |
Sep 12, 2013 | 33.20 | 33.36 | 32.98 | 33.05 | 2,523,039 | -0.16(-0.48%) |
Sep 11, 2013 | 33.64 | 33.78 | 33.05 | 33.21 | 4,161,888 | -0.40(-1.20%) |
Sep 10, 2013 | 33.71 | 33.86 | 33.37 | 33.61 | 2,586,754 | -0.07(-0.21%) |
Sep 09, 2013 | 33.60 | 33.82 | 33.48 | 33.68 | 2,341,088 | +0.26(+0.79%) |
Sep 06, 2013 | 33.65 | 33.80 | 33.25 | 33.42 | 2,536,939 | -0.24(-0.70%) |
Sep 05, 2013 | 32.88 | 34.01 | 32.85 | 33.65 | 4,101,175 | +0.84(+2.55%) |
Sep 04, 2013 | 32.70 | 32.92 | 32.57 | 32.82 | 2,897,352 | +0.03(+0.10%) |