Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.08 | 39.63 | 38.81 | 38.84 | 53,359 | +0.00(+0.00%) |
Nov 27, 2013 | 38.29 | 39.04 | 38.18 | 38.84 | 130,533 | +0.67(+1.76%) |
Nov 26, 2013 | 37.14 | 38.29 | 37.09 | 38.17 | 170,122 | +1.08(+2.91%) |
Nov 25, 2013 | 37.20 | 37.83 | 36.96 | 37.09 | 130,727 | +0.04(+0.11%) |
Nov 22, 2013 | 36.94 | 37.27 | 36.85 | 37.05 | 101,984 | +0.22(+0.60%) |
Nov 21, 2013 | 35.80 | 37.06 | 35.74 | 36.83 | 136,894 | +1.25(+3.51%) |
Nov 20, 2013 | 35.30 | 35.85 | 34.81 | 35.58 | 160,287 | +0.46(+1.31%) |
Nov 19, 2013 | 35.94 | 36.01 | 34.83 | 35.12 | 155,038 | -0.90(-2.50%) |
Nov 18, 2013 | 36.25 | 36.75 | 35.90 | 36.02 | 141,476 | -0.19(-0.52%) |
Nov 15, 2013 | 36.02 | 36.36 | 35.94 | 36.21 | 76,804 | +0.12(+0.33%) |
Nov 14, 2013 | 36.18 | 36.27 | 35.85 | 36.09 | 112,032 | +0.00(+0.00%) |
Nov 13, 2013 | 35.84 | 36.14 | 35.71 | 36.09 | 190,131 | +0.01(+0.03%) |
Nov 12, 2013 | 35.86 | 36.20 | 35.68 | 36.08 | 257,917 | +0.22(+0.61%) |
Nov 11, 2013 | 36.12 | 36.20 | 35.62 | 35.86 | 67,947 | -0.25(-0.69%) |
Nov 08, 2013 | 36.00 | 36.40 | 35.46 | 36.11 | 173,784 | +0.07(+0.19%) |
Nov 07, 2013 | 36.68 | 36.92 | 35.88 | 36.04 | 139,335 | -0.48(-1.31%) |
Nov 06, 2013 | 37.13 | 37.67 | 36.34 | 36.52 | 125,197 | -0.39(-1.06%) |
Nov 05, 2013 | 36.89 | 37.24 | 36.73 | 36.91 | 195,081 | -0.05(-0.14%) |
Nov 04, 2013 | 36.55 | 37.09 | 36.55 | 36.96 | 166,788 | +0.41(+1.12%) |
Nov 01, 2013 | 36.61 | 36.88 | 36.10 | 36.55 | 225,997 | -0.15(-0.41%) |
Oct 31, 2013 | 37.40 | 37.75 | 36.68 | 36.70 | 210,205 | -0.65(-1.74%) |
Oct 30, 2013 | 36.00 | 38.14 | 36.00 | 37.35 | 417,255 | +1.60(+4.48%) |
Oct 29, 2013 | 36.13 | 36.21 | 35.63 | 35.75 | 173,366 | -0.27(-0.75%) |
Oct 28, 2013 | 35.68 | 36.38 | 35.56 | 36.02 | 192,565 | +0.26(+0.73%) |
Oct 25, 2013 | 36.17 | 36.47 | 35.57 | 35.76 | 196,977 | -0.25(-0.69%) |
Oct 24, 2013 | 36.13 | 36.34 | 35.83 | 36.01 | 154,075 | -0.12(-0.33%) |
Oct 23, 2013 | 35.72 | 36.20 | 35.63 | 36.13 | 171,310 | +0.23(+0.64%) |
Oct 22, 2013 | 35.63 | 36.05 | 35.59 | 35.90 | 135,293 | +0.29(+0.81%) |
Oct 21, 2013 | 35.52 | 35.91 | 35.24 | 35.61 | 104,724 | +0.07(+0.20%) |
Oct 18, 2013 | 35.58 | 35.58 | 35.22 | 35.54 | 152,779 | +0.29(+0.82%) |
Oct 17, 2013 | 34.86 | 35.25 | 34.83 | 35.25 | 122,565 | +0.35(+1.00%) |
Oct 16, 2013 | 34.45 | 34.94 | 34.41 | 34.90 | 119,235 | +0.57(+1.66%) |
Oct 15, 2013 | 34.72 | 34.93 | 34.25 | 34.33 | 228,440 | -0.37(-1.07%) |
Oct 14, 2013 | 34.02 | 34.70 | 34.01 | 34.70 | 152,059 | +0.45(+1.31%) |
Oct 11, 2013 | 33.25 | 34.41 | 33.25 | 34.25 | 151,723 | +0.90(+2.70%) |
Oct 10, 2013 | 33.13 | 33.50 | 32.62 | 33.35 | 165,853 | +0.56(+1.71%) |
Oct 09, 2013 | 33.43 | 33.43 | 32.72 | 32.79 | 195,600 | -0.53(-1.59%) |
Oct 08, 2013 | 33.65 | 33.89 | 33.21 | 33.32 | 153,621 | -0.24(-0.72%) |
Oct 07, 2013 | 34.17 | 34.24 | 33.54 | 33.56 | 184,654 | -0.80(-2.33%) |
Oct 04, 2013 | 34.29 | 34.65 | 34.08 | 34.36 | 177,108 | -0.01(-0.03%) |
Oct 03, 2013 | 34.33 | 34.50 | 33.94 | 34.37 | 153,878 | -0.09(-0.26%) |
Oct 02, 2013 | 33.92 | 34.67 | 33.89 | 34.46 | 203,903 | +0.22(+0.64%) |
Oct 01, 2013 | 33.74 | 34.25 | 33.69 | 34.24 | 282,418 | +0.48(+1.42%) |
Sep 30, 2013 | 32.82 | 33.97 | 32.55 | 33.76 | 289,523 | +0.76(+2.30%) |
Sep 27, 2013 | 32.79 | 33.11 | 32.53 | 33.00 | 245,118 | -0.05(-0.15%) |
Sep 26, 2013 | 32.87 | 33.20 | 32.59 | 33.05 | 150,474 | +0.34(+1.04%) |
Sep 25, 2013 | 32.98 | 33.06 | 32.55 | 32.71 | 265,319 | -0.31(-0.94%) |
Sep 24, 2013 | 32.49 | 33.24 | 32.49 | 33.02 | 259,110 | +0.50(+1.54%) |
Sep 23, 2013 | 32.39 | 32.69 | 32.02 | 32.52 | 124,065 | +0.09(+0.28%) |
Sep 20, 2013 | 32.29 | 32.48 | 32.15 | 32.43 | 265,339 | +0.31(+0.97%) |
Sep 19, 2013 | 32.03 | 32.40 | 31.91 | 32.12 | 124,616 | +0.15(+0.47%) |
Sep 18, 2013 | 31.71 | 32.46 | 31.51 | 31.97 | 238,611 | +0.29(+0.92%) |
Sep 17, 2013 | 31.56 | 31.77 | 31.34 | 31.68 | 129,885 | +0.12(+0.38%) |
Sep 16, 2013 | 31.64 | 31.65 | 31.39 | 31.56 | 140,738 | +0.35(+1.12%) |
Sep 13, 2013 | 31.18 | 31.40 | 30.96 | 31.21 | 182,534 | +0.21(+0.68%) |
Sep 12, 2013 | 31.21 | 31.32 | 31.00 | 31.00 | 111,436 | -0.28(-0.90%) |
Sep 11, 2013 | 31.04 | 31.34 | 31.04 | 31.28 | 114,930 | +0.19(+0.61%) |
Sep 10, 2013 | 31.11 | 31.24 | 30.65 | 31.09 | 170,442 | +0.20(+0.65%) |
Sep 09, 2013 | 30.69 | 31.04 | 30.38 | 30.89 | 179,910 | +0.29(+0.95%) |
Sep 06, 2013 | 30.76 | 30.90 | 30.10 | 30.60 | 153,897 | -0.12(-0.39%) |
Sep 05, 2013 | 30.65 | 30.89 | 30.49 | 30.72 | 112,888 | +0.01(+0.03%) |
Sep 04, 2013 | 30.44 | 31.22 | 30.31 | 30.71 | 263,766 | +0.25(+0.82%) |