Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.25 | 36.46 | 35.75 | 36.31 | 115,235 | +0.18(+0.50%) |
Nov 27, 2013 | 36.16 | 36.22 | 36.05 | 36.13 | 431,438 | -0.03(-0.08%) |
Nov 26, 2013 | 36.23 | 36.23 | 36.03 | 36.16 | 538,211 | -0.06(-0.17%) |
Nov 25, 2013 | 36.05 | 36.30 | 36.04 | 36.22 | 506,161 | +0.02(+0.06%) |
Nov 22, 2013 | 36.15 | 36.22 | 36.01 | 36.20 | 748,472 | +0.22(+0.61%) |
Nov 21, 2013 | 35.80 | 36.02 | 35.72 | 35.98 | 381,711 | +0.35(+0.98%) |
Nov 20, 2013 | 35.70 | 35.75 | 35.62 | 35.63 | 419,699 | +0.05(+0.14%) |
Nov 19, 2013 | 35.74 | 36.00 | 35.58 | 35.58 | 332,453 | -0.16(-0.45%) |
Nov 18, 2013 | 35.94 | 36.00 | 35.71 | 35.74 | 613,584 | -0.19(-0.53%) |
Nov 15, 2013 | 36.02 | 36.08 | 35.93 | 35.93 | 422,713 | -0.09(-0.25%) |
Nov 14, 2013 | 35.84 | 36.06 | 35.81 | 36.02 | 306,971 | +0.05(+0.14%) |
Nov 12, 2013 | 36.15 | 36.18 | 35.89 | 35.97 | 268,844 | -0.11(-0.30%) |
Nov 11, 2013 | 36.11 | 36.13 | 35.97 | 36.08 | 405,029 | +0.10(+0.28%) |
Nov 08, 2013 | 35.71 | 36.02 | 35.71 | 35.98 | 193,557 | +0.17(+0.47%) |
Nov 07, 2013 | 35.93 | 35.93 | 35.78 | 35.81 | 420,520 | -0.10(-0.28%) |
Nov 06, 2013 | 35.98 | 36.10 | 35.90 | 35.91 | 216,519 | +0.01(+0.03%) |
Nov 05, 2013 | 35.94 | 36.02 | 35.85 | 35.90 | 434,812 | -0.09(-0.25%) |
Nov 04, 2013 | 36.13 | 36.14 | 35.97 | 35.99 | 316,059 | -0.26(-0.72%) |
Nov 01, 2013 | 36.41 | 36.42 | 36.19 | 36.25 | 247,444 | -0.37(-1.01%) |
Oct 31, 2013 | 36.94 | 37.01 | 36.62 | 36.62 | 213,515 | -0.44(-1.19%) |
Oct 30, 2013 | 37.25 | 37.27 | 37.00 | 37.06 | 182,511 | -0.04(-0.11%) |
Oct 29, 2013 | 37.10 | 37.21 | 37.00 | 37.10 | 379,105 | -0.10(-0.27%) |
Oct 28, 2013 | 37.27 | 37.34 | 37.17 | 37.20 | 156,655 | -0.24(-0.64%) |
Oct 25, 2013 | 37.29 | 37.45 | 37.17 | 37.44 | 188,277 | +0.15(+0.40%) |
Oct 24, 2013 | 37.13 | 37.38 | 37.12 | 37.29 | 203,680 | +0.02(+0.05%) |
Oct 23, 2013 | 37.39 | 37.48 | 37.26 | 37.27 | 180,849 | -0.37(-0.98%) |
Oct 22, 2013 | 37.65 | 37.75 | 37.57 | 37.64 | 777,768 | +0.07(+0.19%) |
Oct 21, 2013 | 37.68 | 37.83 | 37.52 | 37.57 | 201,724 | -0.21(-0.56%) |
Oct 18, 2013 | 37.77 | 37.78 | 37.63 | 37.78 | 221,220 | +0.17(+0.45%) |
Oct 17, 2013 | 37.59 | 37.72 | 37.57 | 37.61 | 201,354 | +0.01(+0.03%) |
Oct 16, 2013 | 37.59 | 37.84 | 37.57 | 37.60 | 165,242 | +0.05(+0.13%) |
Oct 15, 2013 | 37.58 | 37.62 | 37.49 | 37.55 | 158,015 | -0.12(-0.32%) |
Oct 14, 2013 | 37.48 | 37.72 | 37.47 | 37.67 | 637,571 | +0.20(+0.53%) |
Oct 11, 2013 | 37.28 | 37.47 | 37.28 | 37.47 | 356,305 | -0.04(-0.11%) |
Oct 10, 2013 | 37.44 | 37.68 | 37.42 | 37.51 | 195,407 | +0.22(+0.59%) |
Oct 09, 2013 | 37.47 | 37.47 | 37.28 | 37.29 | 199,583 | -0.36(-0.96%) |
Oct 08, 2013 | 37.76 | 37.84 | 37.63 | 37.65 | 323,262 | +0.13(+0.35%) |
Oct 07, 2013 | 37.35 | 37.62 | 37.27 | 37.52 | 168,099 | +0.26(+0.70%) |
Oct 04, 2013 | 37.33 | 37.33 | 37.18 | 37.26 | 163,736 | +0.12(+0.32%) |
Oct 03, 2013 | 37.37 | 37.46 | 37.13 | 37.14 | 432,964 | -0.10(-0.27%) |
Oct 02, 2013 | 37.10 | 37.35 | 37.09 | 37.24 | 325,373 | +0.28(+0.76%) |
Oct 01, 2013 | 37.04 | 37.05 | 36.86 | 36.96 | 986,288 | -0.60(-1.60%) |
Sep 27, 2013 | 37.54 | 37.70 | 37.45 | 37.56 | 222,071 | -0.01(-0.03%) |
Sep 26, 2013 | 37.39 | 37.59 | 37.36 | 37.57 | 158,134 | +0.13(+0.35%) |
Sep 25, 2013 | 37.31 | 37.58 | 37.31 | 37.44 | 4,503,214 | +0.24(+0.65%) |
Sep 24, 2013 | 37.16 | 37.27 | 37.08 | 37.20 | 249,115 | -0.13(-0.35%) |
Sep 23, 2013 | 37.33 | 37.53 | 37.32 | 37.33 | 197,682 | -0.23(-0.61%) |
Sep 20, 2013 | 37.88 | 37.94 | 37.54 | 37.56 | 557,029 | -0.56(-1.47%) |
Sep 19, 2013 | 38.39 | 38.45 | 38.10 | 38.12 | 243,796 | -0.14(-0.37%) |
Sep 18, 2013 | 37.58 | 38.27 | 37.49 | 38.26 | 246,500 | +0.77(+2.05%) |
Sep 17, 2013 | 37.82 | 38.04 | 37.46 | 37.49 | 289,457 | -0.23(-0.61%) |
Sep 16, 2013 | 37.86 | 37.91 | 37.72 | 37.72 | 149,930 | -0.31(-0.82%) |
Sep 13, 2013 | 37.91 | 38.06 | 37.85 | 38.03 | 241,557 | -0.07(-0.18%) |
Sep 12, 2013 | 37.79 | 38.13 | 37.73 | 38.10 | 380,857 | +0.11(+0.29%) |
Sep 11, 2013 | 38.00 | 38.12 | 37.86 | 37.99 | 183,909 | +0.07(+0.18%) |
Sep 10, 2013 | 37.93 | 37.99 | 37.79 | 37.92 | 506,891 | -0.33(-0.86%) |
Sep 09, 2013 | 38.55 | 38.55 | 38.20 | 38.25 | 212,605 | -0.14(-0.36%) |
Sep 06, 2013 | 38.38 | 38.47 | 38.30 | 38.39 | 152,445 | +0.27(+0.71%) |
Sep 05, 2013 | 38.36 | 38.37 | 38.03 | 38.12 | 190,222 | -0.16(-0.42%) |
Sep 04, 2013 | 38.40 | 38.40 | 38.22 | 38.28 | 186,042 | -0.49(-1.26%) |