Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.49 | 36.66 | 35.33 | 36.27 | 52,264 | +1.21(+3.45%) |
Nov 27, 2013 | 34.69 | 35.39 | 34.62 | 35.06 | 59,765 | +0.47(+1.36%) |
Nov 26, 2013 | 34.90 | 34.90 | 34.15 | 34.59 | 51,938 | +0.01(+0.02%) |
Nov 25, 2013 | 34.90 | 35.92 | 34.12 | 34.58 | 74,538 | -0.32(-0.91%) |
Nov 22, 2013 | 33.91 | 35.40 | 32.14 | 34.90 | 165,186 | +1.29(+3.84%) |
Nov 21, 2013 | 33.75 | 34.27 | 33.32 | 33.61 | 48,672 | -0.47(-1.38%) |
Nov 20, 2013 | 34.92 | 35.18 | 33.41 | 34.08 | 66,290 | -0.62(-1.79%) |
Nov 19, 2013 | 35.09 | 35.44 | 34.65 | 34.70 | 48,485 | -0.28(-0.81%) |
Nov 18, 2013 | 35.30 | 35.30 | 34.14 | 34.98 | 33,467 | -0.12(-0.33%) |
Nov 15, 2013 | 34.92 | 35.59 | 34.92 | 35.10 | 40,173 | +0.29(+0.83%) |
Nov 14, 2013 | 34.85 | 35.21 | 34.41 | 34.81 | 46,668 | +0.68(+2.00%) |
Nov 12, 2013 | 34.16 | 35.01 | 33.72 | 34.13 | 86,896 | -0.01(-0.04%) |
Nov 11, 2013 | 34.50 | 34.93 | 34.12 | 34.14 | 62,354 | -0.21(-0.60%) |
Nov 08, 2013 | 34.95 | 34.95 | 34.03 | 34.35 | 42,559 | -0.76(-2.16%) |
Nov 07, 2013 | 35.57 | 35.91 | 34.96 | 35.11 | 39,818 | -0.32(-0.91%) |
Nov 06, 2013 | 35.48 | 35.77 | 35.06 | 35.43 | 49,432 | +0.20(+0.57%) |
Nov 05, 2013 | 35.74 | 35.79 | 34.62 | 35.23 | 89,371 | -0.90(-2.50%) |
Nov 04, 2013 | 36.40 | 36.74 | 36.07 | 36.14 | 43,380 | -0.10(-0.27%) |
Nov 01, 2013 | 35.85 | 36.36 | 35.69 | 36.23 | 53,861 | +0.38(+1.06%) |
Oct 31, 2013 | 36.16 | 36.18 | 35.38 | 35.85 | 91,823 | -0.30(-0.84%) |
Oct 30, 2013 | 36.33 | 36.33 | 35.58 | 36.16 | 64,149 | -0.18(-0.49%) |
Oct 29, 2013 | 37.02 | 37.14 | 36.14 | 36.34 | 81,486 | -0.69(-1.86%) |
Oct 28, 2013 | 37.30 | 37.67 | 36.56 | 37.03 | 39,569 | -0.26(-0.70%) |
Oct 25, 2013 | 36.76 | 37.47 | 36.14 | 37.29 | 48,611 | +0.38(+1.03%) |
Oct 24, 2013 | 36.78 | 36.96 | 36.55 | 36.91 | 165,578 | -0.01(-0.04%) |
Oct 23, 2013 | 37.09 | 37.29 | 36.57 | 36.92 | 164,506 | -0.20(-0.54%) |
Oct 22, 2013 | 37.00 | 37.52 | 36.88 | 37.12 | 59,520 | +0.37(+0.99%) |
Oct 21, 2013 | 36.57 | 37.12 | 36.38 | 36.76 | 48,317 | -0.10(-0.28%) |
Oct 18, 2013 | 37.16 | 37.16 | 36.52 | 36.86 | 97,664 | -0.08(-0.21%) |
Oct 17, 2013 | 37.18 | 37.21 | 36.69 | 36.94 | 27,957 | +0.03(+0.09%) |
Oct 16, 2013 | 37.20 | 37.41 | 36.36 | 36.90 | 30,451 | -0.06(-0.17%) |
Oct 15, 2013 | 37.38 | 37.38 | 36.88 | 36.96 | 92,772 | -0.48(-1.27%) |
Oct 14, 2013 | 36.83 | 37.51 | 36.77 | 37.44 | 78,841 | +0.14(+0.37%) |
Oct 11, 2013 | 36.60 | 38.01 | 36.16 | 37.30 | 66,731 | +0.59(+1.60%) |
Oct 10, 2013 | 36.46 | 36.89 | 36.21 | 36.72 | 93,514 | +0.55(+1.53%) |
Oct 09, 2013 | 35.99 | 36.28 | 35.87 | 36.16 | 53,691 | +0.08(+0.21%) |
Oct 08, 2013 | 36.52 | 36.52 | 35.87 | 36.09 | 62,459 | -0.32(-0.87%) |
Oct 07, 2013 | 36.07 | 36.41 | 36.01 | 36.41 | 63,071 | -0.03(-0.08%) |
Oct 04, 2013 | 36.20 | 36.51 | 35.76 | 36.43 | 42,380 | +0.32(+0.88%) |
Oct 03, 2013 | 36.05 | 36.22 | 35.68 | 36.12 | 48,439 | +0.05(+0.13%) |
Oct 02, 2013 | 36.36 | 36.36 | 35.47 | 36.07 | 49,496 | -0.52(-1.41%) |
Oct 01, 2013 | 35.34 | 36.64 | 34.48 | 36.58 | 87,757 | +0.92(+2.59%) |
Sep 27, 2013 | 35.51 | 36.01 | 35.49 | 35.66 | 69,105 | +0.00(+0.00%) |
Sep 26, 2013 | 36.20 | 36.44 | 35.51 | 35.66 | 48,787 | -0.27(-0.75%) |
Sep 25, 2013 | 35.44 | 36.05 | 35.10 | 35.93 | 79,651 | +0.46(+1.30%) |
Sep 24, 2013 | 36.00 | 36.00 | 35.45 | 35.47 | 47,827 | -0.52(-1.44%) |
Sep 23, 2013 | 35.86 | 36.20 | 35.73 | 35.98 | 38,622 | +0.15(+0.42%) |
Sep 20, 2013 | 37.09 | 37.13 | 35.58 | 35.83 | 56,614 | -1.31(-3.53%) |
Sep 19, 2013 | 37.52 | 37.52 | 36.67 | 37.14 | 60,657 | -0.19(-0.50%) |
Sep 18, 2013 | 36.47 | 37.44 | 35.92 | 37.33 | 166,820 | +0.99(+2.71%) |
Sep 17, 2013 | 36.52 | 36.55 | 36.12 | 36.34 | 89,766 | -0.03(-0.09%) |
Sep 16, 2013 | 36.03 | 36.59 | 36.25 | 36.38 | 24,250 | +0.34(+0.96%) |
Sep 13, 2013 | 35.90 | 36.76 | 35.78 | 36.03 | 289,021 | +0.32(+0.89%) |
Sep 12, 2013 | 35.93 | 36.07 | 35.66 | 35.72 | 56,946 | -0.33(-0.92%) |
Sep 11, 2013 | 35.98 | 36.21 | 35.57 | 36.05 | 99,582 | +0.18(+0.50%) |
Sep 10, 2013 | 36.47 | 36.61 | 35.00 | 35.87 | 141,363 | -0.20(-0.55%) |
Sep 09, 2013 | 36.18 | 36.18 | 35.90 | 36.07 | 88,823 | +0.01(+0.04%) |
Sep 06, 2013 | 35.58 | 36.14 | 35.30 | 36.05 | 123,374 | +0.83(+2.35%) |
Sep 05, 2013 | 35.29 | 35.29 | 34.99 | 35.23 | 91,140 | -0.03(-0.08%) |
Sep 04, 2013 | 34.76 | 35.45 | 34.69 | 35.25 | 91,168 | +0.62(+1.79%) |