Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.89 | 40.43 | 39.69 | 40.38 | 0 | +0.58(+1.46%) |
Nov 27, 2013 | 39.84 | 40.05 | 39.41 | 39.80 | 0 | +0.02(+0.05%) |
Nov 26, 2013 | 40.62 | 40.98 | 39.24 | 39.78 | 0 | -0.80(-1.97%) |
Nov 25, 2013 | 39.91 | 41.00 | 39.80 | 40.58 | 1,060,066 | +0.79(+1.99%) |
Nov 22, 2013 | 38.94 | 39.83 | 38.68 | 39.79 | 0 | +1.06(+2.74%) |
Nov 21, 2013 | 37.29 | 38.93 | 37.29 | 38.73 | 0 | +1.65(+4.45%) |
Nov 20, 2013 | 37.44 | 37.74 | 36.96 | 37.08 | 0 | -0.26(-0.70%) |
Nov 19, 2013 | 36.95 | 37.59 | 36.51 | 37.34 | 0 | +0.45(+1.22%) |
Nov 18, 2013 | 37.92 | 38.36 | 36.64 | 36.89 | 0 | -1.08(-2.84%) |
Nov 15, 2013 | 37.54 | 38.29 | 37.54 | 37.97 | 0 | +0.57(+1.52%) |
Nov 14, 2013 | 37.54 | 37.59 | 36.09 | 37.40 | 0 | +0.17(+0.46%) |
Nov 12, 2013 | 36.65 | 37.42 | 36.46 | 37.23 | 0 | +0.47(+1.28%) |
Nov 11, 2013 | 36.37 | 37.09 | 36.33 | 36.76 | 0 | +0.64(+1.77%) |
Nov 08, 2013 | 35.20 | 36.66 | 35.08 | 36.12 | 0 | +1.02(+2.91%) |
Nov 07, 2013 | 35.15 | 36.13 | 34.82 | 35.10 | 1,423,105 | -0.05(-0.14%) |
Nov 06, 2013 | 36.05 | 36.15 | 35.00 | 35.15 | 809,468 | -0.67(-1.87%) |
Nov 05, 2013 | 35.10 | 35.88 | 34.95 | 35.82 | 0 | +0.30(+0.84%) |
Nov 04, 2013 | 35.83 | 35.90 | 35.24 | 35.52 | 0 | -0.10(-0.28%) |
Nov 01, 2013 | 35.26 | 35.98 | 35.05 | 35.62 | 0 | +0.42(+1.21%) |
Oct 31, 2013 | 34.69 | 35.59 | 34.28 | 35.20 | 1,222,313 | -0.43(-1.22%) |
Oct 30, 2013 | 36.09 | 36.33 | 35.26 | 35.63 | 1,041,175 | -0.76(-2.09%) |
Oct 29, 2013 | 36.27 | 36.72 | 35.92 | 36.39 | 0 | +0.28(+0.78%) |
Oct 28, 2013 | 36.17 | 36.40 | 35.68 | 36.11 | 0 | -0.04(-0.11%) |
Oct 25, 2013 | 34.73 | 36.32 | 34.48 | 36.15 | 0 | +1.41(+4.06%) |
Oct 24, 2013 | 34.92 | 35.13 | 34.58 | 34.74 | 0 | +0.02(+0.06%) |
Oct 23, 2013 | 34.83 | 34.86 | 34.43 | 34.72 | 0 | -0.23(-0.66%) |
Oct 22, 2013 | 34.57 | 35.09 | 34.47 | 34.95 | 1,055,909 | +0.45(+1.30%) |
Oct 21, 2013 | 35.01 | 35.19 | 34.21 | 34.50 | 565,592 | -0.52(-1.48%) |
Oct 18, 2013 | 35.37 | 35.65 | 34.39 | 35.02 | 1,072,659 | -0.36(-1.02%) |
Oct 17, 2013 | 32.66 | 35.39 | 32.66 | 35.38 | 1,809,216 | +2.76(+8.46%) |
Oct 16, 2013 | 31.17 | 32.63 | 31.17 | 32.62 | 0 | +1.77(+5.74%) |
Oct 15, 2013 | 31.76 | 31.85 | 30.75 | 30.85 | 1,042,650 | -0.99(-3.11%) |
Oct 14, 2013 | 31.17 | 31.89 | 30.82 | 31.84 | 0 | +0.25(+0.79%) |
Oct 11, 2013 | 31.82 | 32.19 | 31.31 | 31.59 | 0 | -0.25(-0.79%) |
Oct 10, 2013 | 31.09 | 31.93 | 31.04 | 31.84 | 1,539,758 | +1.67(+5.54%) |
Oct 09, 2013 | 31.80 | 32.01 | 29.36 | 30.17 | 0 | -0.12(-0.40%) |
Oct 08, 2013 | 31.75 | 31.83 | 30.23 | 30.29 | 0 | -1.40(-4.42%) |
Oct 07, 2013 | 32.08 | 32.48 | 31.64 | 31.69 | 0 | -0.63(-1.95%) |
Oct 04, 2013 | 32.43 | 32.94 | 32.15 | 32.32 | 0 | +0.08(+0.25%) |
Oct 03, 2013 | 32.61 | 32.95 | 32.02 | 32.24 | 1,292,679 | -0.38(-1.16%) |
Oct 02, 2013 | 31.96 | 33.01 | 31.96 | 32.62 | 0 | -0.45(-1.36%) |
Oct 01, 2013 | 32.92 | 33.41 | 32.29 | 33.07 | 0 | -0.57(-1.69%) |
Sep 27, 2013 | 33.73 | 34.11 | 33.47 | 33.64 | 0 | -0.29(-0.85%) |
Sep 26, 2013 | 33.90 | 34.10 | 33.73 | 33.93 | 355,653 | +0.26(+0.77%) |
Sep 25, 2013 | 33.56 | 33.97 | 33.50 | 33.67 | 677,324 | +0.00(+0.00%) |
Sep 24, 2013 | 33.70 | 33.99 | 33.46 | 33.67 | 0 | +0.09(+0.27%) |
Sep 23, 2013 | 35.07 | 35.07 | 33.51 | 33.58 | 0 | -1.51(-4.30%) |
Sep 20, 2013 | 34.66 | 35.70 | 34.66 | 35.09 | 0 | -0.10(-0.29%) |
Sep 19, 2013 | 35.24 | 35.49 | 34.80 | 35.19 | 0 | -0.02(-0.05%) |
Sep 18, 2013 | 34.69 | 35.37 | 34.55 | 35.21 | 0 | +0.46(+1.32%) |
Sep 17, 2013 | 35.35 | 35.37 | 34.52 | 34.75 | 0 | -0.60(-1.70%) |
Sep 16, 2013 | 34.95 | 35.72 | 34.28 | 35.35 | 0 | +1.07(+3.12%) |
Sep 13, 2013 | 34.40 | 34.73 | 33.88 | 34.28 | 0 | -0.13(-0.38%) |
Sep 12, 2013 | 34.76 | 35.25 | 34.37 | 34.41 | 0 | -0.41(-1.18%) |
Sep 11, 2013 | 34.60 | 34.99 | 34.23 | 34.82 | 0 | -0.03(-0.09%) |
Sep 10, 2013 | 34.43 | 34.89 | 33.73 | 34.85 | 0 | +0.58(+1.69%) |
Sep 09, 2013 | 33.07 | 34.40 | 33.01 | 34.27 | 0 | +1.36(+4.13%) |
Sep 06, 2013 | 33.62 | 33.84 | 32.45 | 32.91 | 0 | -0.52(-1.56%) |
Sep 05, 2013 | 33.64 | 33.86 | 33.16 | 33.43 | 0 | -0.12(-0.36%) |
Sep 04, 2013 | 32.90 | 33.71 | 32.81 | 33.55 | 0 | +0.60(+1.82%) |