Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.89 | 40.28 | 39.51 | 39.86 | 199,393 | -0.10(-0.25%) |
Nov 27, 2013 | 40.12 | 40.31 | 39.86 | 39.96 | 281,088 | -0.06(-0.16%) |
Nov 26, 2013 | 39.96 | 40.11 | 39.76 | 40.03 | 485,914 | +0.11(+0.27%) |
Nov 25, 2013 | 39.71 | 39.96 | 39.51 | 39.92 | 371,650 | +0.33(+0.84%) |
Nov 22, 2013 | 39.48 | 39.70 | 39.42 | 39.59 | 292,285 | +0.20(+0.50%) |
Nov 21, 2013 | 38.86 | 39.40 | 38.67 | 39.39 | 296,997 | +0.68(+1.76%) |
Nov 20, 2013 | 38.73 | 38.99 | 38.53 | 38.71 | 539,641 | +0.05(+0.14%) |
Nov 19, 2013 | 38.60 | 38.84 | 38.33 | 38.65 | 536,890 | +0.02(+0.05%) |
Nov 18, 2013 | 39.02 | 39.28 | 38.51 | 38.63 | 637,837 | -0.41(-1.06%) |
Nov 15, 2013 | 38.78 | 39.33 | 38.74 | 39.05 | 528,409 | +0.41(+1.07%) |
Nov 14, 2013 | 37.99 | 38.65 | 37.99 | 38.63 | 439,957 | +1.00(+2.65%) |
Nov 12, 2013 | 37.30 | 38.11 | 37.30 | 37.64 | 348,151 | +0.12(+0.31%) |
Nov 11, 2013 | 37.36 | 37.64 | 37.22 | 37.52 | 290,146 | +0.14(+0.38%) |
Nov 08, 2013 | 36.60 | 37.56 | 36.60 | 37.38 | 565,708 | +0.89(+2.44%) |
Nov 07, 2013 | 37.26 | 37.46 | 36.41 | 36.49 | 732,358 | -0.71(-1.91%) |
Nov 06, 2013 | 37.24 | 37.53 | 37.06 | 37.20 | 456,716 | +0.04(+0.10%) |
Nov 05, 2013 | 37.14 | 37.57 | 36.91 | 37.16 | 466,487 | -0.04(-0.10%) |
Nov 04, 2013 | 36.84 | 37.41 | 36.68 | 37.20 | 667,720 | +0.40(+1.10%) |
Nov 01, 2013 | 36.54 | 36.85 | 36.23 | 36.79 | 638,067 | +0.18(+0.49%) |
Oct 31, 2013 | 36.59 | 37.20 | 36.20 | 36.61 | 908,352 | -0.40(-1.07%) |
Oct 30, 2013 | 37.60 | 37.67 | 36.83 | 37.01 | 769,145 | -0.62(-1.65%) |
Oct 29, 2013 | 37.30 | 37.64 | 37.21 | 37.63 | 595,443 | +0.50(+1.35%) |
Oct 28, 2013 | 37.26 | 37.44 | 37.03 | 37.12 | 614,847 | -0.03(-0.07%) |
Oct 25, 2013 | 37.09 | 37.39 | 37.07 | 37.15 | 292,999 | +0.04(+0.12%) |
Oct 24, 2013 | 36.91 | 37.33 | 36.87 | 37.11 | 651,865 | +0.35(+0.95%) |
Oct 23, 2013 | 36.36 | 36.83 | 36.10 | 36.76 | 669,297 | +0.30(+0.81%) |
Oct 22, 2013 | 36.61 | 36.81 | 36.36 | 36.46 | 417,355 | +0.08(+0.22%) |
Oct 21, 2013 | 36.24 | 36.63 | 36.22 | 36.38 | 436,513 | +0.14(+0.40%) |
Oct 18, 2013 | 35.96 | 36.34 | 35.86 | 36.24 | 517,236 | +0.31(+0.87%) |
Oct 17, 2013 | 35.39 | 35.93 | 35.39 | 35.92 | 508,374 | +0.36(+1.01%) |
Oct 16, 2013 | 35.67 | 36.06 | 35.55 | 35.56 | 475,433 | +0.05(+0.15%) |
Oct 15, 2013 | 35.71 | 35.80 | 35.37 | 35.51 | 413,192 | -0.16(-0.45%) |
Oct 14, 2013 | 35.46 | 35.77 | 35.34 | 35.67 | 515,862 | +0.03(+0.08%) |
Oct 11, 2013 | 35.15 | 35.66 | 35.11 | 35.64 | 364,612 | +0.45(+1.28%) |
Oct 10, 2013 | 34.78 | 35.43 | 34.78 | 35.19 | 613,260 | +0.79(+2.30%) |
Oct 09, 2013 | 34.95 | 35.10 | 34.23 | 34.40 | 1,073,186 | -0.54(-1.54%) |
Oct 08, 2013 | 35.58 | 35.72 | 34.66 | 34.94 | 574,726 | -0.65(-1.82%) |
Oct 07, 2013 | 35.92 | 35.92 | 35.57 | 35.59 | 605,860 | -0.57(-1.56%) |
Oct 04, 2013 | 35.93 | 36.21 | 35.78 | 36.16 | 433,438 | +0.31(+0.88%) |
Oct 03, 2013 | 35.97 | 36.07 | 35.45 | 35.84 | 922,006 | -0.14(-0.40%) |
Oct 02, 2013 | 36.15 | 36.45 | 35.85 | 35.98 | 792,527 | -0.41(-1.13%) |
Oct 01, 2013 | 36.28 | 36.84 | 36.26 | 36.40 | 1,267,010 | +0.27(+0.75%) |
Sep 27, 2013 | 36.42 | 36.51 | 36.13 | 36.13 | 402,285 | -0.40(-1.08%) |
Sep 26, 2013 | 36.26 | 36.59 | 36.19 | 36.52 | 296,036 | +0.31(+0.84%) |
Sep 25, 2013 | 36.07 | 36.64 | 35.98 | 36.22 | 353,185 | +0.07(+0.20%) |
Sep 24, 2013 | 36.21 | 36.46 | 35.89 | 36.15 | 287,229 | +0.01(+0.02%) |
Sep 23, 2013 | 36.21 | 36.46 | 35.95 | 36.14 | 501,195 | -0.07(-0.20%) |
Sep 20, 2013 | 36.72 | 37.05 | 36.21 | 36.21 | 1,635,495 | -0.41(-1.13%) |
Sep 19, 2013 | 36.99 | 37.04 | 36.45 | 36.62 | 315,636 | -0.21(-0.56%) |
Sep 18, 2013 | 36.42 | 36.83 | 36.33 | 36.83 | 467,471 | +0.33(+0.91%) |
Sep 17, 2013 | 35.92 | 36.50 | 35.86 | 36.50 | 450,326 | +0.53(+1.47%) |
Sep 16, 2013 | 36.07 | 36.12 | 35.83 | 35.97 | 476,225 | +0.35(+0.98%) |
Sep 13, 2013 | 35.76 | 35.91 | 35.54 | 35.62 | 507,149 | +0.01(+0.03%) |
Sep 12, 2013 | 35.62 | 36.01 | 35.57 | 35.61 | 508,521 | -0.02(-0.05%) |
Sep 11, 2013 | 35.47 | 35.89 | 35.37 | 35.63 | 916,909 | +0.03(+0.08%) |
Sep 10, 2013 | 35.56 | 35.64 | 35.05 | 35.60 | 516,652 | +0.16(+0.46%) |
Sep 09, 2013 | 35.01 | 35.52 | 35.00 | 35.44 | 540,087 | +0.63(+1.81%) |
Sep 06, 2013 | 34.63 | 34.88 | 34.10 | 34.81 | 553,597 | +0.30(+0.86%) |
Sep 05, 2013 | 34.20 | 34.84 | 34.20 | 34.51 | 445,940 | +0.23(+0.68%) |
Sep 04, 2013 | 33.64 | 34.30 | 33.47 | 34.28 | 493,523 | +0.62(+1.84%) |