Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.09 | 40.16 | 39.58 | 39.72 | 0 | -0.19(-0.47%) |
Nov 27, 2013 | 39.84 | 40.01 | 39.60 | 39.91 | 0 | +0.20(+0.49%) |
Nov 26, 2013 | 40.17 | 40.17 | 39.52 | 39.71 | 0 | -0.35(-0.87%) |
Nov 25, 2013 | 40.37 | 40.52 | 40.02 | 40.07 | 589,254 | -0.22(-0.55%) |
Nov 22, 2013 | 40.33 | 40.53 | 40.15 | 40.29 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 39.44 | 40.32 | 39.40 | 40.28 | 853,202 | +1.12(+2.87%) |
Nov 20, 2013 | 38.96 | 39.50 | 38.96 | 39.15 | 552,019 | +0.18(+0.46%) |
Nov 19, 2013 | 39.02 | 39.16 | 38.70 | 38.97 | 535,519 | +0.02(+0.04%) |
Nov 18, 2013 | 38.94 | 39.27 | 38.89 | 38.96 | 771,148 | -0.02(-0.06%) |
Nov 15, 2013 | 38.99 | 39.13 | 38.83 | 38.98 | 0 | -0.06(-0.15%) |
Nov 14, 2013 | 39.68 | 39.68 | 38.99 | 39.04 | 904,235 | -0.55(-1.38%) |
Nov 13, 2013 | 39.24 | 39.61 | 39.09 | 39.58 | 0 | +0.30(+0.77%) |
Nov 12, 2013 | 39.33 | 39.50 | 39.05 | 39.28 | 0 | -0.07(-0.17%) |
Nov 11, 2013 | 39.11 | 39.52 | 39.11 | 39.35 | 0 | +0.11(+0.27%) |
Nov 08, 2013 | 38.65 | 39.32 | 38.65 | 39.24 | 0 | +0.63(+1.62%) |
Nov 07, 2013 | 39.45 | 40.04 | 38.57 | 38.61 | 865,603 | -0.93(-2.35%) |
Nov 06, 2013 | 40.07 | 40.07 | 39.48 | 39.54 | 602,084 | -0.33(-0.82%) |
Nov 05, 2013 | 38.42 | 39.98 | 38.42 | 39.87 | 1,204,388 | +1.25(+3.23%) |
Nov 04, 2013 | 38.61 | 38.75 | 38.39 | 38.62 | 656,888 | +0.11(+0.30%) |
Nov 01, 2013 | 38.34 | 38.57 | 38.19 | 38.51 | 0 | +0.12(+0.32%) |
Oct 31, 2013 | 38.15 | 38.59 | 38.09 | 38.39 | 684,790 | +0.14(+0.36%) |
Oct 30, 2013 | 38.79 | 38.98 | 38.18 | 38.25 | 868,257 | -0.34(-0.88%) |
Oct 29, 2013 | 38.18 | 38.95 | 38.18 | 38.59 | 1,057,308 | +0.29(+0.76%) |
Oct 28, 2013 | 37.92 | 38.30 | 37.69 | 38.30 | 0 | +0.29(+0.77%) |
Oct 25, 2013 | 37.01 | 38.03 | 36.85 | 38.01 | 0 | +1.19(+3.22%) |
Oct 24, 2013 | 36.36 | 37.01 | 35.96 | 36.82 | 3,618,127 | +2.04(+5.86%) |
Oct 23, 2013 | 34.93 | 35.29 | 34.45 | 34.78 | 2,379,337 | -0.55(-1.56%) |
Oct 22, 2013 | 35.35 | 35.71 | 35.23 | 35.33 | 1,347,500 | +0.01(+0.02%) |
Oct 21, 2013 | 35.47 | 35.55 | 35.09 | 35.32 | 1,103,896 | -0.22(-0.62%) |
Oct 18, 2013 | 35.51 | 35.71 | 35.23 | 35.54 | 776,514 | +0.28(+0.78%) |
Oct 17, 2013 | 34.80 | 35.40 | 34.58 | 35.27 | 1,092,538 | +0.44(+1.26%) |
Oct 16, 2013 | 34.93 | 35.16 | 34.81 | 34.83 | 734,568 | +0.09(+0.26%) |
Oct 15, 2013 | 35.29 | 35.29 | 34.70 | 34.74 | 905,968 | -0.52(-1.47%) |
Oct 14, 2013 | 34.97 | 35.41 | 34.75 | 35.26 | 825,574 | +0.24(+0.67%) |
Oct 11, 2013 | 34.93 | 35.13 | 34.66 | 35.02 | 0 | -0.07(-0.21%) |
Oct 10, 2013 | 34.98 | 35.22 | 34.66 | 35.10 | 790,326 | +0.35(+1.01%) |
Oct 09, 2013 | 34.57 | 35.23 | 34.15 | 34.75 | 1,235,185 | +0.15(+0.42%) |
Oct 08, 2013 | 34.88 | 35.30 | 34.60 | 34.60 | 840,307 | -0.26(-0.75%) |
Oct 07, 2013 | 35.26 | 35.28 | 34.85 | 34.86 | 785,005 | -0.58(-1.63%) |
Oct 04, 2013 | 35.42 | 35.78 | 35.21 | 35.44 | 0 | -0.08(-0.23%) |
Oct 03, 2013 | 35.97 | 36.12 | 35.18 | 35.52 | 895,300 | -0.58(-1.62%) |
Oct 02, 2013 | 35.45 | 36.27 | 35.45 | 36.10 | 1,316,535 | -0.12(-0.34%) |
Oct 01, 2013 | 35.71 | 36.26 | 35.61 | 36.23 | 995,555 | +0.52(+1.46%) |
Sep 30, 2013 | 35.41 | 35.90 | 35.41 | 35.71 | 0 | +0.02(+0.05%) |
Sep 27, 2013 | 35.51 | 35.97 | 35.51 | 35.69 | 0 | -0.05(-0.14%) |
Sep 26, 2013 | 35.49 | 35.83 | 35.40 | 35.74 | 487,375 | +0.31(+0.87%) |
Sep 25, 2013 | 35.66 | 35.75 | 35.23 | 35.43 | 567,538 | -0.10(-0.27%) |
Sep 24, 2013 | 35.57 | 35.93 | 35.35 | 35.53 | 436,598 | -0.10(-0.27%) |
Sep 23, 2013 | 35.88 | 35.98 | 35.34 | 35.62 | 422,637 | -0.21(-0.59%) |
Sep 20, 2013 | 36.03 | 36.22 | 35.79 | 35.84 | 0 | -0.44(-1.21%) |
Sep 19, 2013 | 36.23 | 36.37 | 35.98 | 36.27 | 597,271 | +0.02(+0.04%) |
Sep 18, 2013 | 36.03 | 36.31 | 35.57 | 36.26 | 801,831 | +0.29(+0.81%) |
Sep 17, 2013 | 35.37 | 35.98 | 35.22 | 35.97 | 0 | +0.49(+1.37%) |
Sep 16, 2013 | 35.62 | 35.75 | 35.39 | 35.48 | 0 | +0.14(+0.39%) |
Sep 13, 2013 | 34.83 | 35.36 | 34.56 | 35.34 | 0 | +0.67(+1.95%) |
Sep 12, 2013 | 34.69 | 35.03 | 34.45 | 34.67 | 0 | -0.02(-0.07%) |
Sep 11, 2013 | 34.65 | 34.76 | 34.42 | 34.69 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 34.62 | 34.77 | 34.50 | 34.68 | 331,456 | +0.26(+0.76%) |
Sep 09, 2013 | 34.11 | 34.52 | 34.11 | 34.42 | 488,100 | +0.45(+1.34%) |
Sep 06, 2013 | 34.32 | 34.41 | 33.73 | 33.97 | 0 | -0.10(-0.29%) |
Sep 05, 2013 | 33.89 | 34.32 | 33.89 | 34.06 | 379,432 | +0.12(+0.36%) |
Sep 04, 2013 | 34.15 | 34.37 | 33.94 | 33.94 | 882,560 | -0.22(-0.64%) |