Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.22 | 40.47 | 39.15 | 39.75 | 0 | +0.14(+0.35%) |
Nov 27, 2013 | 39.98 | 40.02 | 39.37 | 39.61 | 0 | -0.28(-0.70%) |
Nov 26, 2013 | 38.57 | 40.36 | 38.51 | 39.89 | 0 | +1.16(+3.00%) |
Nov 25, 2013 | 38.59 | 38.92 | 38.29 | 38.73 | 0 | +0.26(+0.68%) |
Nov 22, 2013 | 38.29 | 38.85 | 38.22 | 38.47 | 0 | +0.47(+1.24%) |
Nov 21, 2013 | 36.42 | 38.16 | 36.06 | 38.00 | 0 | +1.85(+5.12%) |
Nov 20, 2013 | 37.00 | 37.82 | 35.78 | 36.15 | 2,878,370 | -0.82(-2.22%) |
Nov 19, 2013 | 38.82 | 38.95 | 36.90 | 36.97 | 0 | -1.81(-4.67%) |
Nov 18, 2013 | 38.97 | 39.85 | 38.53 | 38.78 | 0 | +0.25(+0.65%) |
Nov 15, 2013 | 39.07 | 39.25 | 38.06 | 38.53 | 0 | -0.11(-0.28%) |
Nov 14, 2013 | 37.10 | 38.67 | 36.70 | 38.64 | 2,808,586 | +2.33(+6.42%) |
Nov 12, 2013 | 36.83 | 37.05 | 35.91 | 36.31 | 0 | -0.49(-1.33%) |
Nov 11, 2013 | 36.18 | 36.92 | 35.80 | 36.80 | 0 | +0.45(+1.24%) |
Nov 08, 2013 | 36.12 | 36.58 | 35.59 | 36.35 | 0 | +0.26(+0.72%) |
Nov 07, 2013 | 38.37 | 38.58 | 35.99 | 36.09 | 3,301,634 | -2.18(-5.70%) |
Nov 06, 2013 | 37.83 | 38.37 | 37.60 | 38.27 | 0 | +0.75(+2.00%) |
Nov 05, 2013 | 37.56 | 37.85 | 37.10 | 37.52 | 0 | -0.19(-0.50%) |
Nov 04, 2013 | 38.25 | 38.65 | 37.50 | 37.71 | 0 | -0.32(-0.84%) |
Nov 01, 2013 | 37.17 | 38.24 | 36.91 | 38.03 | 0 | +1.17(+3.17%) |
Oct 31, 2013 | 37.33 | 37.45 | 35.96 | 36.86 | 3,464,042 | -0.45(-1.21%) |
Oct 30, 2013 | 38.12 | 38.61 | 37.10 | 37.31 | 0 | -0.48(-1.27%) |
Oct 29, 2013 | 38.50 | 38.50 | 37.00 | 37.79 | 0 | -0.37(-0.97%) |
Oct 28, 2013 | 38.18 | 39.20 | 37.98 | 38.16 | 0 | -0.03(-0.08%) |
Oct 25, 2013 | 40.83 | 40.84 | 37.64 | 38.19 | 0 | -2.60(-6.37%) |
Oct 24, 2013 | 40.02 | 40.88 | 37.30 | 40.79 | 0 | -0.21(-0.51%) |
Oct 23, 2013 | 40.60 | 41.20 | 39.91 | 41.00 | 2,678,558 | +0.33(+0.81%) |
Oct 22, 2013 | 41.67 | 42.00 | 40.35 | 40.67 | 0 | -0.37(-0.90%) |
Oct 21, 2013 | 41.67 | 41.96 | 40.56 | 41.04 | 0 | +0.23(+0.58%) |
Oct 18, 2013 | 39.81 | 41.32 | 39.81 | 40.80 | 3,334,365 | +1.59(+4.04%) |
Oct 17, 2013 | 39.29 | 39.65 | 38.63 | 39.22 | 0 | -0.09(-0.23%) |
Oct 16, 2013 | 38.61 | 39.70 | 38.60 | 39.31 | 2,633,837 | +0.72(+1.87%) |
Oct 15, 2013 | 38.49 | 38.92 | 38.24 | 38.59 | 0 | +0.23(+0.60%) |
Oct 14, 2013 | 38.13 | 38.97 | 37.90 | 38.36 | 0 | +0.03(+0.08%) |
Oct 11, 2013 | 38.72 | 38.94 | 37.48 | 38.33 | 0 | -0.20(-0.52%) |
Oct 10, 2013 | 36.89 | 38.55 | 36.85 | 38.53 | 3,633,476 | +2.37(+6.55%) |
Oct 09, 2013 | 35.10 | 36.88 | 34.67 | 36.16 | 3,990,078 | +0.62(+1.74%) |
Oct 08, 2013 | 38.03 | 38.10 | 34.31 | 35.54 | 0 | -1.90(-5.07%) |
Oct 07, 2013 | 37.93 | 38.14 | 37.30 | 37.44 | 0 | -0.91(-2.37%) |
Oct 04, 2013 | 38.38 | 38.75 | 37.97 | 38.35 | 0 | -0.03(-0.08%) |
Oct 03, 2013 | 38.01 | 39.44 | 37.78 | 38.38 | 0 | +0.63(+1.67%) |
Oct 02, 2013 | 37.43 | 38.00 | 37.26 | 37.75 | 0 | -0.09(-0.24%) |
Oct 01, 2013 | 36.33 | 37.84 | 36.00 | 37.84 | 1,657,420 | +1.04(+2.83%) |
Sep 27, 2013 | 37.14 | 37.33 | 36.51 | 36.80 | 0 | -0.56(-1.50%) |
Sep 26, 2013 | 37.32 | 37.63 | 37.01 | 37.36 | 0 | +0.49(+1.33%) |
Sep 25, 2013 | 37.25 | 37.25 | 36.74 | 36.87 | 0 | -0.61(-1.63%) |
Sep 24, 2013 | 36.94 | 37.50 | 36.71 | 37.48 | 2,819,669 | +0.79(+2.15%) |
Sep 23, 2013 | 36.65 | 36.82 | 36.12 | 36.69 | 0 | +0.10(+0.27%) |
Sep 20, 2013 | 38.05 | 38.10 | 36.01 | 36.59 | 0 | -1.34(-3.53%) |
Sep 19, 2013 | 36.67 | 37.97 | 36.40 | 37.93 | 3,490,310 | +1.71(+4.72%) |
Sep 18, 2013 | 35.17 | 36.45 | 35.11 | 36.22 | 0 | +1.03(+2.93%) |
Sep 17, 2013 | 34.86 | 35.50 | 34.61 | 35.19 | 0 | +0.28(+0.80%) |
Sep 16, 2013 | 34.94 | 34.99 | 34.55 | 34.91 | 0 | +0.53(+1.54%) |
Sep 13, 2013 | 34.50 | 34.60 | 34.04 | 34.38 | 0 | -0.02(-0.06%) |
Sep 12, 2013 | 34.44 | 34.64 | 33.69 | 34.40 | 0 | -0.10(-0.29%) |
Sep 11, 2013 | 35.11 | 35.19 | 34.40 | 34.50 | 0 | -0.50(-1.43%) |
Sep 10, 2013 | 35.40 | 35.88 | 34.85 | 35.00 | 0 | -0.17(-0.48%) |
Sep 09, 2013 | 34.33 | 35.36 | 34.33 | 35.17 | 0 | +0.93(+2.72%) |
Sep 06, 2013 | 35.10 | 35.10 | 33.63 | 34.24 | 0 | -0.43(-1.24%) |
Sep 05, 2013 | 33.29 | 35.24 | 33.10 | 34.67 | 0 | +1.69(+5.12%) |
Sep 04, 2013 | 32.16 | 33.51 | 31.79 | 32.98 | 0 | +0.96(+3.00%) |