Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.10 | 36.34 | 36.06 | 36.06 | 27,638 | -0.02(-0.06%) |
Nov 28, 2013 | 36.58 | 36.58 | 36.08 | 36.08 | 32,741 | -0.25(-0.69%) |
Nov 27, 2013 | 36.10 | 36.46 | 36.10 | 36.33 | 20,771 | +0.04(+0.11%) |
Nov 26, 2013 | 36.51 | 36.55 | 36.29 | 36.29 | 24,607 | -0.16(-0.44%) |
Nov 25, 2013 | 36.61 | 36.67 | 36.25 | 36.45 | 18,298 | -0.15(-0.41%) |
Nov 22, 2013 | 36.51 | 36.68 | 36.28 | 36.60 | 27,079 | +0.10(+0.27%) |
Nov 21, 2013 | 36.60 | 36.85 | 36.50 | 36.50 | 34,748 | -0.10(-0.27%) |
Nov 20, 2013 | 36.75 | 36.80 | 36.55 | 36.60 | 56,327 | -0.11(-0.30%) |
Nov 19, 2013 | 36.60 | 36.80 | 36.44 | 36.71 | 223,836 | +0.06(+0.16%) |
Nov 18, 2013 | 36.50 | 36.89 | 36.37 | 36.65 | 36,003 | +0.10(+0.27%) |
Nov 15, 2013 | 36.75 | 36.80 | 36.55 | 36.55 | 198,507 | -0.15(-0.41%) |
Nov 14, 2013 | 36.75 | 36.75 | 36.58 | 36.70 | 124,345 | -0.40(-1.08%) |
Nov 12, 2013 | 36.79 | 37.69 | 36.76 | 37.10 | 62,707 | +0.38(+1.03%) |
Nov 11, 2013 | 36.29 | 37.12 | 36.28 | 36.72 | 81,754 | +0.75(+2.09%) |
Nov 08, 2013 | 35.71 | 36.02 | 35.55 | 35.97 | 93,328 | +0.40(+1.12%) |
Nov 07, 2013 | 35.60 | 35.89 | 35.48 | 35.57 | 15,074 | -0.27(-0.75%) |
Nov 06, 2013 | 35.80 | 35.84 | 35.37 | 35.84 | 23,091 | +0.15(+0.42%) |
Nov 05, 2013 | 35.69 | 35.75 | 35.58 | 35.69 | 38,043 | +0.01(+0.03%) |
Nov 04, 2013 | 35.66 | 35.97 | 35.53 | 35.68 | 116,103 | -0.07(-0.20%) |
Nov 01, 2013 | 35.37 | 35.75 | 35.37 | 35.75 | 21,893 | +0.17(+0.48%) |
Oct 31, 2013 | 34.80 | 35.58 | 34.74 | 35.58 | 76,072 | +0.66(+1.89%) |
Oct 30, 2013 | 35.49 | 35.50 | 34.83 | 34.92 | 37,409 | -0.49(-1.38%) |
Oct 29, 2013 | 35.87 | 35.89 | 35.30 | 35.41 | 76,228 | -0.39(-1.09%) |
Oct 28, 2013 | 35.89 | 35.89 | 35.63 | 35.80 | 39,330 | +0.17(+0.48%) |
Oct 25, 2013 | 35.49 | 35.69 | 35.38 | 35.63 | 18,381 | +0.15(+0.42%) |
Oct 24, 2013 | 35.43 | 35.49 | 35.40 | 35.48 | 123,792 | +0.03(+0.08%) |
Oct 23, 2013 | 35.60 | 35.60 | 35.30 | 35.45 | 77,531 | -0.01(-0.03%) |
Oct 22, 2013 | 35.54 | 35.60 | 35.40 | 35.46 | 56,064 | +0.06(+0.17%) |
Oct 21, 2013 | 35.60 | 35.81 | 35.30 | 35.40 | 151,171 | -0.10(-0.28%) |
Oct 18, 2013 | 35.45 | 35.65 | 35.42 | 35.50 | 231,958 | +0.01(+0.03%) |
Oct 17, 2013 | 35.34 | 35.50 | 35.24 | 35.49 | 111,717 | +0.08(+0.23%) |
Oct 16, 2013 | 35.49 | 35.58 | 35.30 | 35.41 | 41,771 | -0.09(-0.25%) |
Oct 15, 2013 | 35.60 | 35.60 | 35.41 | 35.50 | 33,946 | +0.00(+0.00%) |
Oct 11, 2013 | 35.50 | 35.50 | 35.50 | 0 | +0.01(+0.03%) | |
Oct 10, 2013 | 35.65 | 35.65 | 35.46 | 35.49 | 11,195 | +0.09(+0.25%) |
Oct 09, 2013 | 35.60 | 35.64 | 35.29 | 35.40 | 33,884 | -0.15(-0.42%) |
Oct 08, 2013 | 35.94 | 35.95 | 35.34 | 35.55 | 52,989 | -0.39(-1.09%) |
Oct 07, 2013 | 35.85 | 36.00 | 35.32 | 35.94 | 117,407 | +0.44(+1.24%) |
Oct 04, 2013 | 35.27 | 35.60 | 35.25 | 35.50 | 39,439 | +0.26(+0.74%) |
Oct 03, 2013 | 35.61 | 35.63 | 35.09 | 35.24 | 78,131 | -0.38(-1.07%) |
Oct 02, 2013 | 35.70 | 35.70 | 35.42 | 35.62 | 31,924 | -0.08(-0.22%) |
Oct 01, 2013 | 35.80 | 35.85 | 35.44 | 35.70 | 82,011 | -0.45(-1.24%) |
Sep 27, 2013 | 34.80 | 36.41 | 34.72 | 36.15 | 149,771 | +1.36(+3.91%) |
Sep 26, 2013 | 35.14 | 35.15 | 34.74 | 34.79 | 35,169 | -0.48(-1.36%) |
Sep 25, 2013 | 34.97 | 35.51 | 34.85 | 35.27 | 69,602 | +0.31(+0.89%) |
Sep 24, 2013 | 34.95 | 35.01 | 34.73 | 34.96 | 26,557 | +0.01(+0.03%) |
Sep 23, 2013 | 35.11 | 35.11 | 34.68 | 34.95 | 61,356 | -0.25(-0.71%) |
Sep 20, 2013 | 35.51 | 35.60 | 34.80 | 35.20 | 1,615,672 | -0.41(-1.15%) |
Sep 19, 2013 | 35.20 | 35.68 | 34.85 | 35.61 | 72,394 | +0.42(+1.19%) |
Sep 18, 2013 | 35.89 | 35.98 | 34.97 | 35.19 | 211,343 | -0.76(-2.11%) |
Sep 17, 2013 | 35.81 | 36.00 | 35.54 | 35.95 | 170,735 | +0.11(+0.31%) |
Sep 16, 2013 | 36.13 | 36.50 | 35.31 | 35.84 | 320,157 | +0.53(+1.50%) |
Sep 13, 2013 | 34.80 | 35.37 | 34.65 | 35.31 | 64,456 | +0.59(+1.70%) |
Sep 12, 2013 | 34.71 | 34.79 | 34.65 | 34.72 | 126,746 | -0.08(-0.23%) |
Sep 11, 2013 | 34.90 | 34.90 | 34.62 | 34.80 | 69,247 | -0.05(-0.14%) |
Sep 10, 2013 | 34.90 | 35.24 | 34.78 | 34.85 | 276,180 | -0.05(-0.14%) |
Sep 09, 2013 | 35.00 | 35.10 | 34.87 | 34.90 | 119,471 | -0.05(-0.14%) |
Sep 06, 2013 | 34.89 | 34.98 | 34.65 | 34.95 | 34,034 | +0.21(+0.60%) |
Sep 05, 2013 | 34.45 | 34.95 | 34.44 | 34.74 | 56,437 | +0.33(+0.96%) |
Sep 04, 2013 | 34.50 | 34.50 | 34.35 | 34.41 | 41,594 | +0.02(+0.06%) |