Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.56 | 35.60 | 35.12 | 35.13 | 276,407 | -0.24(-0.69%) |
Nov 27, 2013 | 34.94 | 35.42 | 34.94 | 35.37 | 466,147 | +0.42(+1.20%) |
Nov 26, 2013 | 35.09 | 35.21 | 34.75 | 34.95 | 607,198 | -0.17(-0.48%) |
Nov 25, 2013 | 34.95 | 35.58 | 34.95 | 35.12 | 673,776 | +0.18(+0.51%) |
Nov 22, 2013 | 34.39 | 34.95 | 34.21 | 34.94 | 687,336 | +0.51(+1.49%) |
Nov 21, 2013 | 33.41 | 34.80 | 33.41 | 34.43 | 1,433,918 | +1.46(+4.42%) |
Nov 20, 2013 | 33.25 | 33.28 | 32.81 | 32.97 | 375,888 | -0.18(-0.53%) |
Nov 19, 2013 | 33.37 | 33.38 | 32.89 | 33.15 | 385,714 | -0.18(-0.53%) |
Nov 18, 2013 | 33.57 | 33.67 | 33.25 | 33.33 | 352,300 | -0.17(-0.50%) |
Nov 15, 2013 | 33.63 | 33.63 | 33.33 | 33.49 | 376,905 | -0.03(-0.10%) |
Nov 14, 2013 | 33.63 | 33.65 | 33.39 | 33.53 | 221,566 | -0.05(-0.15%) |
Nov 13, 2013 | 33.05 | 33.59 | 33.02 | 33.58 | 370,778 | +0.36(+1.09%) |
Nov 12, 2013 | 33.45 | 33.51 | 33.08 | 33.22 | 541,084 | -0.29(-0.85%) |
Nov 11, 2013 | 33.63 | 33.63 | 33.41 | 33.50 | 280,528 | -0.09(-0.28%) |
Nov 08, 2013 | 33.31 | 33.60 | 33.28 | 33.60 | 361,389 | +0.28(+0.83%) |
Nov 07, 2013 | 33.89 | 33.95 | 33.29 | 33.32 | 346,636 | -0.56(-1.64%) |
Nov 06, 2013 | 33.77 | 33.98 | 33.59 | 33.87 | 346,423 | +0.29(+0.85%) |
Nov 05, 2013 | 33.42 | 33.78 | 33.12 | 33.59 | 425,195 | +0.09(+0.28%) |
Nov 04, 2013 | 33.73 | 33.88 | 33.45 | 33.49 | 716,533 | -0.23(-0.67%) |
Nov 01, 2013 | 33.46 | 33.76 | 33.12 | 33.72 | 977,273 | +0.38(+1.14%) |
Oct 31, 2013 | 33.75 | 33.85 | 33.34 | 33.34 | 875,266 | -0.36(-1.07%) |
Oct 30, 2013 | 34.08 | 34.26 | 33.65 | 33.70 | 430,737 | -0.39(-1.14%) |
Oct 29, 2013 | 33.62 | 34.10 | 33.40 | 34.09 | 550,115 | +0.08(+0.25%) |
Oct 28, 2013 | 34.21 | 34.25 | 33.93 | 34.01 | 573,992 | -0.19(-0.54%) |
Oct 25, 2013 | 34.01 | 34.19 | 33.92 | 34.19 | 440,276 | +0.22(+0.64%) |
Oct 24, 2013 | 34.09 | 34.25 | 33.95 | 33.97 | 659,776 | -0.01(-0.03%) |
Oct 23, 2013 | 34.38 | 34.54 | 33.94 | 33.98 | 927,782 | -0.66(-1.92%) |
Oct 22, 2013 | 34.48 | 34.77 | 34.47 | 34.65 | 711,351 | +0.25(+0.73%) |
Oct 21, 2013 | 34.26 | 34.42 | 34.17 | 34.39 | 626,378 | +0.12(+0.34%) |
Oct 18, 2013 | 34.09 | 34.31 | 33.97 | 34.28 | 795,262 | +0.32(+0.94%) |
Oct 17, 2013 | 33.34 | 33.99 | 33.28 | 33.96 | 869,445 | +0.54(+1.61%) |
Oct 16, 2013 | 33.17 | 33.43 | 32.91 | 33.42 | 934,731 | +0.37(+1.12%) |
Oct 15, 2013 | 33.37 | 33.46 | 32.92 | 33.05 | 648,065 | -0.35(-1.06%) |
Oct 14, 2013 | 32.83 | 33.43 | 32.80 | 33.40 | 608,998 | +0.29(+0.86%) |
Oct 11, 2013 | 32.53 | 33.12 | 32.50 | 33.12 | 536,918 | +0.44(+1.34%) |
Oct 10, 2013 | 32.23 | 32.69 | 32.11 | 32.68 | 544,413 | +0.77(+2.40%) |
Oct 09, 2013 | 31.89 | 32.11 | 31.63 | 31.91 | 933,541 | +0.02(+0.05%) |
Oct 08, 2013 | 32.00 | 32.13 | 31.82 | 31.89 | 564,280 | -0.18(-0.55%) |
Oct 07, 2013 | 31.89 | 32.14 | 31.65 | 32.07 | 364,938 | -0.14(-0.44%) |
Oct 04, 2013 | 31.95 | 32.30 | 31.87 | 32.21 | 515,461 | +0.23(+0.71%) |
Oct 03, 2013 | 32.23 | 32.23 | 31.72 | 31.99 | 566,219 | -0.38(-1.17%) |
Oct 02, 2013 | 32.55 | 32.72 | 32.09 | 32.37 | 394,270 | -0.44(-1.33%) |
Oct 01, 2013 | 32.15 | 32.81 | 31.92 | 32.80 | 1,418,174 | +0.71(+2.20%) |
Sep 30, 2013 | 31.82 | 32.13 | 31.70 | 32.10 | 627,420 | +0.07(+0.21%) |
Sep 27, 2013 | 31.78 | 32.19 | 31.57 | 32.03 | 657,196 | +0.02(+0.05%) |
Sep 26, 2013 | 31.70 | 32.03 | 31.70 | 32.01 | 315,338 | +0.30(+0.96%) |
Sep 25, 2013 | 31.97 | 32.16 | 31.70 | 31.71 | 465,672 | -0.31(-0.97%) |
Sep 24, 2013 | 31.92 | 32.19 | 31.68 | 32.02 | 409,103 | +0.11(+0.34%) |
Sep 23, 2013 | 32.21 | 32.27 | 31.81 | 31.91 | 393,138 | -0.41(-1.28%) |
Sep 20, 2013 | 32.49 | 32.59 | 32.27 | 32.32 | 826,756 | -0.16(-0.49%) |
Sep 19, 2013 | 32.71 | 32.78 | 32.40 | 32.48 | 483,471 | -0.12(-0.36%) |
Sep 18, 2013 | 32.11 | 32.63 | 31.97 | 32.60 | 257,106 | +0.41(+1.28%) |
Sep 17, 2013 | 32.27 | 32.57 | 32.16 | 32.19 | 436,396 | -0.08(-0.26%) |
Sep 16, 2013 | 32.39 | 32.58 | 32.16 | 32.27 | 355,067 | +0.12(+0.37%) |
Sep 13, 2013 | 32.31 | 32.41 | 31.92 | 32.16 | 345,024 | -0.06(-0.18%) |
Sep 12, 2013 | 31.93 | 32.51 | 31.93 | 32.21 | 719,592 | +0.24(+0.76%) |
Sep 11, 2013 | 31.73 | 31.97 | 31.67 | 31.97 | 336,607 | +0.24(+0.77%) |
Sep 10, 2013 | 31.19 | 31.82 | 31.19 | 31.73 | 388,480 | +0.56(+1.78%) |
Sep 09, 2013 | 31.11 | 31.40 | 30.99 | 31.17 | 513,939 | +0.07(+0.22%) |
Sep 06, 2013 | 30.54 | 31.12 | 30.31 | 31.10 | 834,550 | +0.77(+2.52%) |
Sep 05, 2013 | 30.19 | 30.46 | 30.19 | 30.34 | 409,129 | +0.11(+0.36%) |
Sep 04, 2013 | 29.57 | 30.48 | 29.47 | 30.23 | 676,106 | +0.64(+2.16%) |