Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.02 | 40.41 | 39.63 | 39.99 | 198,742 | -0.10(-0.25%) |
Nov 27, 2013 | 40.25 | 40.44 | 39.99 | 40.09 | 280,170 | -0.06(-0.16%) |
Nov 26, 2013 | 40.09 | 40.24 | 39.89 | 40.16 | 484,327 | +0.11(+0.27%) |
Nov 25, 2013 | 39.84 | 40.09 | 39.64 | 40.05 | 370,437 | +0.33(+0.84%) |
Nov 22, 2013 | 39.61 | 39.83 | 39.55 | 39.72 | 291,330 | +0.20(+0.50%) |
Nov 21, 2013 | 38.99 | 39.53 | 38.80 | 39.52 | 296,028 | +0.68(+1.76%) |
Nov 20, 2013 | 38.86 | 39.12 | 38.65 | 38.83 | 537,879 | +0.05(+0.14%) |
Nov 19, 2013 | 38.72 | 38.97 | 38.45 | 38.78 | 535,138 | +0.02(+0.05%) |
Nov 18, 2013 | 39.15 | 39.41 | 38.63 | 38.76 | 635,755 | -0.41(-1.06%) |
Nov 15, 2013 | 38.90 | 39.46 | 38.87 | 39.17 | 526,683 | +0.41(+1.07%) |
Nov 14, 2013 | 38.11 | 38.78 | 38.11 | 38.76 | 438,520 | +1.00(+2.65%) |
Nov 12, 2013 | 37.43 | 38.24 | 37.43 | 37.76 | 347,014 | +0.12(+0.31%) |
Nov 11, 2013 | 37.48 | 37.76 | 37.35 | 37.64 | 289,198 | +0.14(+0.38%) |
Nov 08, 2013 | 36.72 | 37.68 | 36.72 | 37.50 | 563,861 | +0.89(+2.44%) |
Nov 07, 2013 | 37.38 | 37.58 | 36.53 | 36.61 | 729,967 | -0.71(-1.91%) |
Nov 06, 2013 | 37.36 | 37.65 | 37.18 | 37.32 | 455,224 | +0.04(+0.10%) |
Nov 05, 2013 | 37.26 | 37.70 | 37.03 | 37.28 | 464,964 | -0.04(-0.10%) |
Nov 04, 2013 | 36.96 | 37.53 | 36.80 | 37.32 | 665,540 | +0.41(+1.10%) |
Nov 01, 2013 | 36.66 | 36.97 | 36.35 | 36.91 | 635,983 | +0.18(+0.49%) |
Oct 31, 2013 | 36.71 | 37.32 | 36.32 | 36.73 | 905,386 | -0.40(-1.07%) |
Oct 30, 2013 | 37.72 | 37.80 | 36.95 | 37.13 | 766,634 | -0.62(-1.65%) |
Oct 29, 2013 | 37.43 | 37.76 | 37.33 | 37.75 | 593,499 | +0.50(+1.35%) |
Oct 28, 2013 | 37.38 | 37.56 | 37.15 | 37.25 | 612,840 | -0.03(-0.07%) |
Oct 25, 2013 | 37.21 | 37.51 | 37.19 | 37.27 | 292,042 | +0.05(+0.12%) |
Oct 24, 2013 | 37.03 | 37.45 | 36.99 | 37.23 | 649,736 | +0.35(+0.95%) |
Oct 23, 2013 | 36.48 | 36.95 | 36.22 | 36.88 | 667,112 | +0.30(+0.81%) |
Oct 22, 2013 | 36.73 | 36.93 | 36.48 | 36.58 | 415,993 | +0.08(+0.22%) |
Oct 21, 2013 | 36.35 | 36.75 | 36.34 | 36.50 | 435,087 | +0.14(+0.40%) |
Oct 18, 2013 | 36.08 | 36.46 | 35.98 | 36.35 | 515,548 | +0.32(+0.87%) |
Oct 17, 2013 | 35.51 | 36.05 | 35.51 | 36.04 | 506,714 | +0.36(+1.01%) |
Oct 16, 2013 | 35.79 | 36.17 | 35.67 | 35.68 | 473,881 | +0.05(+0.15%) |
Oct 15, 2013 | 35.83 | 35.91 | 35.49 | 35.62 | 411,843 | -0.16(-0.45%) |
Oct 14, 2013 | 35.58 | 35.89 | 35.45 | 35.79 | 514,178 | +0.03(+0.08%) |
Oct 11, 2013 | 35.26 | 35.78 | 35.23 | 35.76 | 363,422 | +0.45(+1.28%) |
Oct 10, 2013 | 34.89 | 35.54 | 34.89 | 35.31 | 611,258 | +0.79(+2.30%) |
Oct 09, 2013 | 35.07 | 35.21 | 34.35 | 34.52 | 1,069,682 | -0.54(-1.54%) |
Oct 08, 2013 | 35.70 | 35.84 | 34.77 | 35.06 | 572,850 | -0.65(-1.82%) |
Oct 07, 2013 | 36.04 | 36.04 | 35.69 | 35.71 | 603,882 | -0.57(-1.56%) |
Oct 04, 2013 | 36.05 | 36.33 | 35.90 | 36.27 | 432,023 | +0.32(+0.88%) |
Oct 03, 2013 | 36.08 | 36.19 | 35.56 | 35.96 | 918,996 | -0.14(-0.40%) |
Oct 02, 2013 | 36.26 | 36.57 | 35.97 | 36.10 | 789,939 | -0.41(-1.14%) |
Oct 01, 2013 | 36.40 | 36.96 | 36.38 | 36.52 | 1,262,873 | +0.27(+0.75%) |
Sep 27, 2013 | 36.53 | 36.62 | 36.25 | 36.25 | 400,971 | -0.40(-1.08%) |
Sep 26, 2013 | 36.38 | 36.71 | 36.31 | 36.64 | 295,070 | +0.31(+0.84%) |
Sep 25, 2013 | 36.18 | 36.76 | 36.09 | 36.34 | 352,032 | +0.07(+0.20%) |
Sep 24, 2013 | 36.33 | 36.58 | 36.00 | 36.26 | 286,292 | +0.01(+0.02%) |
Sep 23, 2013 | 36.33 | 36.58 | 36.07 | 36.26 | 499,558 | -0.07(-0.20%) |
Sep 20, 2013 | 36.84 | 37.17 | 36.33 | 36.33 | 1,630,156 | -0.41(-1.13%) |
Sep 19, 2013 | 37.11 | 37.16 | 36.57 | 36.74 | 314,605 | -0.21(-0.56%) |
Sep 18, 2013 | 36.53 | 36.95 | 36.45 | 36.95 | 465,945 | +0.33(+0.91%) |
Sep 17, 2013 | 36.04 | 36.62 | 35.98 | 36.62 | 448,856 | +0.53(+1.47%) |
Sep 16, 2013 | 36.18 | 36.24 | 35.95 | 36.08 | 474,670 | +0.35(+0.98%) |
Sep 13, 2013 | 35.88 | 36.03 | 35.66 | 35.73 | 505,493 | +0.01(+0.03%) |
Sep 12, 2013 | 35.73 | 36.13 | 35.69 | 35.72 | 506,861 | -0.02(-0.05%) |
Sep 11, 2013 | 35.59 | 36.01 | 35.49 | 35.74 | 913,916 | +0.03(+0.08%) |
Sep 10, 2013 | 35.68 | 35.76 | 35.17 | 35.71 | 514,965 | +0.16(+0.46%) |
Sep 09, 2013 | 35.12 | 35.63 | 35.11 | 35.55 | 538,324 | +0.63(+1.81%) |
Sep 06, 2013 | 34.74 | 34.99 | 34.21 | 34.92 | 551,789 | +0.30(+0.86%) |
Sep 05, 2013 | 34.31 | 34.96 | 34.31 | 34.62 | 444,484 | +0.23(+0.68%) |
Sep 04, 2013 | 33.75 | 34.42 | 33.58 | 34.39 | 491,911 | +0.62(+1.84%) |