Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.73 | 39.91 | 39.34 | 39.46 | 0 | -0.18(-0.46%) |
Nov 27, 2013 | 38.12 | 39.75 | 37.97 | 39.64 | 0 | +0.23(+0.59%) |
Nov 26, 2013 | 39.40 | 39.71 | 39.21 | 39.41 | 0 | -0.17(-0.42%) |
Nov 25, 2013 | 40.22 | 40.39 | 39.32 | 39.57 | 682,040 | -0.50(-1.25%) |
Nov 22, 2013 | 39.62 | 40.75 | 39.59 | 40.07 | 0 | +0.62(+1.56%) |
Nov 21, 2013 | 38.80 | 39.94 | 38.23 | 39.46 | 919,145 | +2.21(+5.93%) |
Nov 20, 2013 | 37.38 | 37.50 | 36.90 | 37.25 | 391,399 | +0.10(+0.27%) |
Nov 19, 2013 | 37.40 | 37.64 | 37.08 | 37.15 | 218,087 | -0.03(-0.09%) |
Nov 18, 2013 | 37.43 | 37.66 | 37.03 | 37.18 | 0 | -0.18(-0.49%) |
Nov 15, 2013 | 37.10 | 37.64 | 37.10 | 37.37 | 0 | +0.28(+0.76%) |
Nov 14, 2013 | 36.57 | 37.35 | 36.50 | 37.08 | 534,741 | +0.56(+1.53%) |
Nov 13, 2013 | 35.82 | 36.56 | 35.75 | 36.52 | 441,339 | +0.53(+1.48%) |
Nov 12, 2013 | 35.48 | 36.05 | 35.41 | 35.99 | 0 | +0.49(+1.39%) |
Nov 11, 2013 | 35.22 | 35.65 | 34.85 | 35.50 | 196,005 | +0.27(+0.76%) |
Nov 08, 2013 | 34.61 | 35.50 | 34.26 | 35.23 | 0 | +0.58(+1.68%) |
Nov 07, 2013 | 35.65 | 35.65 | 34.64 | 34.65 | 357,214 | -0.97(-2.71%) |
Nov 06, 2013 | 35.53 | 35.67 | 35.24 | 35.62 | 327,811 | +0.21(+0.59%) |
Nov 05, 2013 | 34.74 | 35.65 | 34.47 | 35.41 | 390,400 | +0.78(+2.26%) |
Nov 04, 2013 | 33.89 | 34.71 | 33.78 | 34.62 | 363,049 | +0.72(+2.11%) |
Nov 01, 2013 | 33.84 | 34.12 | 33.56 | 33.91 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 33.73 | 34.12 | 33.59 | 33.90 | 0 | +0.11(+0.32%) |
Oct 30, 2013 | 33.90 | 34.08 | 33.69 | 33.79 | 137,820 | -0.08(-0.25%) |
Oct 29, 2013 | 33.74 | 33.90 | 33.68 | 33.87 | 0 | +0.13(+0.40%) |
Oct 28, 2013 | 33.76 | 33.90 | 33.62 | 33.74 | 0 | -0.02(-0.05%) |
Oct 25, 2013 | 33.62 | 34.11 | 33.58 | 33.76 | 0 | +0.14(+0.42%) |
Oct 24, 2013 | 33.42 | 33.70 | 33.23 | 33.62 | 281,293 | +0.21(+0.62%) |
Oct 23, 2013 | 33.50 | 33.79 | 33.17 | 33.41 | 211,557 | -0.38(-1.13%) |
Oct 22, 2013 | 33.82 | 34.06 | 33.62 | 33.79 | 404,124 | +0.10(+0.30%) |
Oct 21, 2013 | 33.38 | 33.70 | 33.10 | 33.69 | 281,430 | +0.37(+1.10%) |
Oct 18, 2013 | 33.37 | 33.49 | 33.02 | 33.32 | 292,170 | +0.18(+0.53%) |
Oct 17, 2013 | 32.58 | 33.17 | 32.45 | 33.15 | 380,164 | +0.48(+1.48%) |
Oct 16, 2013 | 32.81 | 32.93 | 32.58 | 32.67 | 231,448 | +0.05(+0.15%) |
Oct 15, 2013 | 33.02 | 33.02 | 32.60 | 32.62 | 207,874 | -0.49(-1.49%) |
Oct 14, 2013 | 33.00 | 33.32 | 32.73 | 33.11 | 192,064 | -0.08(-0.25%) |
Oct 11, 2013 | 32.70 | 33.22 | 32.65 | 33.19 | 0 | +0.36(+1.09%) |
Oct 10, 2013 | 32.60 | 32.93 | 32.46 | 32.83 | 225,278 | +0.52(+1.62%) |
Oct 09, 2013 | 32.52 | 32.59 | 32.11 | 32.31 | 287,324 | -0.26(-0.79%) |
Oct 08, 2013 | 32.87 | 33.08 | 32.51 | 32.57 | 233,853 | -0.30(-0.91%) |
Oct 07, 2013 | 33.38 | 33.52 | 32.85 | 32.87 | 0 | -0.74(-2.21%) |
Oct 04, 2013 | 33.53 | 33.82 | 33.34 | 33.61 | 0 | -0.01(-0.02%) |
Oct 03, 2013 | 33.98 | 34.17 | 33.42 | 33.62 | 0 | -0.35(-1.03%) |
Oct 02, 2013 | 33.72 | 34.13 | 33.48 | 33.97 | 343,982 | +0.14(+0.42%) |
Oct 01, 2013 | 33.33 | 33.89 | 33.20 | 33.82 | 292,565 | +0.50(+1.50%) |
Sep 30, 2013 | 33.21 | 33.37 | 33.07 | 33.32 | 269,106 | -0.09(-0.27%) |
Sep 27, 2013 | 33.32 | 33.62 | 33.32 | 33.42 | 0 | -0.03(-0.10%) |
Sep 26, 2013 | 33.27 | 33.49 | 33.12 | 33.45 | 414,914 | +0.18(+0.55%) |
Sep 25, 2013 | 33.57 | 33.66 | 33.22 | 33.27 | 311,198 | -0.37(-1.09%) |
Sep 24, 2013 | 33.64 | 33.84 | 33.38 | 33.63 | 288,882 | -0.01(-0.02%) |
Sep 23, 2013 | 33.77 | 33.78 | 33.28 | 33.64 | 356,309 | -0.17(-0.52%) |
Sep 20, 2013 | 33.72 | 34.00 | 33.69 | 33.82 | 0 | +0.05(+0.15%) |
Sep 19, 2013 | 33.67 | 33.81 | 33.56 | 33.77 | 266,611 | +0.09(+0.27%) |
Sep 18, 2013 | 33.75 | 33.80 | 33.25 | 33.67 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 33.46 | 33.77 | 33.27 | 33.74 | 0 | +0.22(+0.65%) |
Sep 16, 2013 | 33.72 | 33.75 | 33.50 | 33.52 | 0 | +0.06(+0.17%) |
Sep 13, 2013 | 33.71 | 33.75 | 33.40 | 33.47 | 0 | -0.07(-0.22%) |
Sep 12, 2013 | 33.58 | 33.75 | 33.47 | 33.54 | 0 | +0.02(+0.05%) |
Sep 11, 2013 | 33.57 | 33.77 | 33.47 | 33.52 | 0 | -0.12(-0.37%) |
Sep 10, 2013 | 33.32 | 33.66 | 33.17 | 33.65 | 408,261 | +0.52(+1.58%) |
Sep 09, 2013 | 32.46 | 33.19 | 32.46 | 33.12 | 0 | +0.62(+1.92%) |
Sep 06, 2013 | 32.92 | 32.96 | 32.13 | 32.50 | 0 | +0.09(+0.28%) |
Sep 05, 2013 | 32.24 | 32.60 | 32.24 | 32.41 | 0 | +0.12(+0.36%) |
Sep 04, 2013 | 32.72 | 32.80 | 32.18 | 32.29 | 0 | -0.48(-1.45%) |