Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.27 | 39.08 | 38.23 | 38.82 | 0 | +0.46(+1.19%) |
Nov 27, 2013 | 39.45 | 39.45 | 38.19 | 38.37 | 0 | -0.44(-1.13%) |
Nov 26, 2013 | 38.09 | 39.14 | 37.25 | 38.81 | 0 | +1.85(+5.02%) |
Nov 25, 2013 | 37.59 | 37.75 | 36.76 | 36.95 | 2,117,077 | -0.56(-1.49%) |
Nov 22, 2013 | 37.45 | 37.75 | 37.09 | 37.51 | 0 | +0.05(+0.15%) |
Nov 21, 2013 | 37.22 | 37.55 | 37.01 | 37.45 | 0 | +0.50(+1.36%) |
Nov 20, 2013 | 36.92 | 37.20 | 36.70 | 36.95 | 0 | +0.12(+0.32%) |
Nov 19, 2013 | 37.43 | 37.79 | 36.80 | 36.83 | 0 | -0.78(-2.06%) |
Nov 18, 2013 | 38.19 | 38.57 | 37.52 | 37.61 | 0 | -0.74(-1.93%) |
Nov 15, 2013 | 38.32 | 38.36 | 37.78 | 38.35 | 0 | +0.41(+1.08%) |
Nov 14, 2013 | 39.02 | 39.02 | 37.52 | 37.94 | 1,198,655 | +0.28(+0.75%) |
Nov 12, 2013 | 37.53 | 37.99 | 37.26 | 37.65 | 0 | -0.11(-0.29%) |
Nov 11, 2013 | 37.77 | 38.16 | 37.54 | 37.76 | 0 | -0.23(-0.60%) |
Nov 08, 2013 | 37.09 | 38.10 | 37.01 | 37.99 | 0 | +0.79(+2.14%) |
Nov 07, 2013 | 38.22 | 38.82 | 37.09 | 37.20 | 2,935,275 | -1.25(-3.25%) |
Nov 06, 2013 | 38.74 | 39.07 | 38.38 | 38.45 | 0 | -0.32(-0.82%) |
Nov 05, 2013 | 38.55 | 39.12 | 38.38 | 38.77 | 0 | -0.03(-0.08%) |
Nov 04, 2013 | 37.42 | 39.06 | 37.40 | 38.80 | 0 | +0.27(+0.70%) |
Nov 01, 2013 | 38.38 | 38.82 | 38.12 | 38.53 | 0 | +0.04(+0.10%) |
Oct 31, 2013 | 37.56 | 38.94 | 37.46 | 38.49 | 3,352,336 | +0.78(+2.06%) |
Oct 30, 2013 | 38.35 | 38.87 | 37.68 | 37.72 | 3,604,310 | -0.62(-1.62%) |
Oct 29, 2013 | 37.45 | 38.60 | 37.36 | 38.34 | 6,265,315 | +0.87(+2.32%) |
Oct 28, 2013 | 36.40 | 37.73 | 36.36 | 37.47 | 4,681,987 | +1.02(+2.81%) |
Oct 25, 2013 | 36.00 | 36.76 | 35.96 | 36.45 | 0 | +0.29(+0.81%) |
Oct 24, 2013 | 35.75 | 37.47 | 35.40 | 36.16 | 13,482,353 | +3.24(+9.85%) |
Oct 23, 2013 | 33.80 | 33.80 | 32.05 | 32.91 | 7,694,510 | -1.15(-3.38%) |
Oct 22, 2013 | 34.85 | 35.01 | 33.94 | 34.06 | 3,433,124 | -0.91(-2.61%) |
Oct 21, 2013 | 35.10 | 35.16 | 34.80 | 34.98 | 1,520,030 | +0.35(+1.00%) |
Oct 18, 2013 | 35.16 | 35.16 | 34.12 | 34.63 | 2,849,324 | +0.36(+1.04%) |
Oct 17, 2013 | 33.96 | 34.65 | 33.84 | 34.27 | 2,673,562 | -0.39(-1.13%) |
Oct 16, 2013 | 33.91 | 34.87 | 33.91 | 34.67 | 1,790,609 | +0.44(+1.28%) |
Oct 15, 2013 | 34.94 | 35.17 | 34.20 | 34.23 | 1,516,713 | -0.70(-2.01%) |
Oct 14, 2013 | 34.80 | 35.16 | 34.41 | 34.93 | 1,281,676 | +0.05(+0.16%) |
Oct 11, 2013 | 34.34 | 35.12 | 34.13 | 34.88 | 0 | +0.78(+2.29%) |
Oct 10, 2013 | 33.89 | 34.50 | 33.83 | 34.10 | 3,300,026 | +0.63(+1.90%) |
Oct 09, 2013 | 32.96 | 33.74 | 32.91 | 33.46 | 0 | +0.05(+0.14%) |
Oct 08, 2013 | 34.45 | 34.84 | 33.27 | 33.42 | 0 | -1.21(-3.48%) |
Oct 07, 2013 | 34.99 | 35.22 | 34.58 | 34.62 | 0 | -0.70(-1.99%) |
Oct 04, 2013 | 35.17 | 35.35 | 34.63 | 35.32 | 0 | +0.74(+2.14%) |
Oct 03, 2013 | 34.66 | 34.78 | 34.19 | 34.58 | 0 | +0.04(+0.11%) |
Oct 02, 2013 | 34.36 | 34.72 | 34.08 | 34.55 | 0 | -0.05(-0.16%) |
Oct 01, 2013 | 34.25 | 34.62 | 34.20 | 34.60 | 1,140,991 | +0.60(+1.77%) |
Sep 27, 2013 | 34.07 | 34.11 | 33.84 | 34.00 | 0 | -0.07(-0.21%) |
Sep 26, 2013 | 34.06 | 34.50 | 33.89 | 34.07 | 1,046,943 | +0.14(+0.40%) |
Sep 25, 2013 | 34.38 | 34.62 | 33.93 | 33.94 | 1,487,301 | -0.27(-0.80%) |
Sep 24, 2013 | 33.92 | 34.43 | 33.74 | 34.21 | 1,761,185 | +0.39(+1.16%) |
Sep 23, 2013 | 34.68 | 34.80 | 33.64 | 33.82 | 0 | -0.97(-2.78%) |
Sep 20, 2013 | 34.52 | 35.03 | 34.50 | 34.79 | 0 | +0.46(+1.33%) |
Sep 19, 2013 | 34.42 | 34.63 | 34.28 | 34.33 | 1,960,136 | -0.09(-0.27%) |
Sep 18, 2013 | 34.68 | 34.71 | 34.02 | 34.42 | 0 | -0.10(-0.29%) |
Sep 17, 2013 | 34.64 | 34.79 | 34.46 | 34.52 | 0 | +0.05(+0.13%) |
Sep 16, 2013 | 34.69 | 34.79 | 34.34 | 34.48 | 4,390,751 | +0.08(+0.24%) |
Sep 13, 2013 | 34.03 | 34.43 | 33.89 | 34.39 | 0 | -0.34(-0.97%) |
Sep 12, 2013 | 35.45 | 35.60 | 34.63 | 34.73 | 0 | -0.72(-2.04%) |
Sep 11, 2013 | 35.63 | 35.70 | 35.18 | 35.45 | 0 | -0.27(-0.77%) |
Sep 10, 2013 | 35.39 | 35.76 | 35.31 | 35.73 | 0 | +0.55(+1.56%) |
Sep 09, 2013 | 35.14 | 35.44 | 34.94 | 35.18 | 0 | +0.39(+1.13%) |
Sep 06, 2013 | 36.05 | 36.05 | 34.53 | 34.79 | 0 | -0.83(-2.33%) |
Sep 05, 2013 | 35.33 | 36.03 | 35.26 | 35.62 | 0 | +0.18(+0.52%) |
Sep 04, 2013 | 34.53 | 35.56 | 34.44 | 35.43 | 0 | +0.79(+2.29%) |