Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.73 | 39.55 | 38.67 | 39.28 | 2,636,059 | +0.84(+2.18%) |
Nov 27, 2013 | 38.46 | 38.58 | 38.30 | 38.45 | 2,638,080 | -0.05(-0.13%) |
Nov 26, 2013 | 38.71 | 38.98 | 38.49 | 38.49 | 2,952,507 | -0.18(-0.47%) |
Nov 25, 2013 | 38.96 | 39.26 | 38.55 | 38.67 | 3,230,936 | -0.29(-0.74%) |
Nov 22, 2013 | 38.21 | 39.07 | 37.94 | 38.96 | 5,511,516 | +0.89(+2.35%) |
Nov 21, 2013 | 38.95 | 39.13 | 37.93 | 38.07 | 4,740,140 | -0.73(-1.88%) |
Nov 20, 2013 | 39.00 | 39.06 | 38.21 | 38.80 | 4,598,689 | -0.39(-0.98%) |
Nov 19, 2013 | 39.63 | 39.91 | 38.64 | 39.18 | 4,098,307 | -0.53(-1.34%) |
Nov 18, 2013 | 40.85 | 40.85 | 39.63 | 39.72 | 4,653,060 | -0.51(-1.26%) |
Nov 15, 2013 | 39.52 | 40.36 | 39.45 | 40.23 | 5,808,723 | +0.73(+1.85%) |
Nov 14, 2013 | 39.57 | 39.57 | 39.15 | 39.50 | 4,080,969 | +0.11(+0.29%) |
Nov 12, 2013 | 39.36 | 39.45 | 39.02 | 39.38 | 4,345,852 | -0.09(-0.23%) |
Nov 11, 2013 | 39.36 | 39.72 | 39.13 | 39.47 | 6,305,382 | +0.10(+0.25%) |
Nov 08, 2013 | 38.35 | 39.44 | 38.23 | 39.37 | 7,004,755 | +0.86(+2.24%) |
Nov 07, 2013 | 38.06 | 38.75 | 37.99 | 38.51 | 6,378,163 | +0.50(+1.32%) |
Nov 06, 2013 | 37.79 | 38.04 | 37.60 | 38.01 | 3,499,207 | +0.25(+0.65%) |
Nov 05, 2013 | 38.17 | 38.67 | 37.31 | 37.76 | 6,586,072 | -0.56(-1.46%) |
Nov 04, 2013 | 38.05 | 38.46 | 37.94 | 38.32 | 4,456,008 | +0.52(+1.37%) |
Nov 01, 2013 | 37.67 | 38.04 | 37.44 | 37.81 | 3,459,804 | +0.21(+0.55%) |
Oct 31, 2013 | 38.27 | 38.53 | 37.57 | 37.60 | 3,769,461 | -0.68(-1.78%) |
Oct 30, 2013 | 38.54 | 38.72 | 37.98 | 38.28 | 2,730,590 | -0.21(-0.53%) |
Oct 29, 2013 | 38.44 | 38.57 | 38.18 | 38.49 | 2,824,128 | +0.21(+0.56%) |
Oct 28, 2013 | 38.42 | 38.86 | 37.69 | 38.27 | 5,469,227 | +0.60(+1.59%) |
Oct 25, 2013 | 37.41 | 37.71 | 37.10 | 37.67 | 3,781,087 | +0.25(+0.66%) |
Oct 24, 2013 | 37.76 | 37.84 | 36.81 | 37.43 | 5,381,689 | -0.81(-2.12%) |
Oct 23, 2013 | 38.07 | 38.47 | 37.92 | 38.24 | 2,996,094 | +0.07(+0.17%) |
Oct 22, 2013 | 38.46 | 38.49 | 37.99 | 38.17 | 3,345,175 | -0.15(-0.39%) |
Oct 21, 2013 | 38.35 | 38.54 | 38.09 | 38.32 | 4,318,815 | +0.10(+0.26%) |
Oct 18, 2013 | 38.19 | 38.30 | 37.84 | 38.22 | 3,552,896 | +0.08(+0.21%) |
Oct 17, 2013 | 37.66 | 38.36 | 37.58 | 38.14 | 3,559,505 | +0.48(+1.26%) |
Oct 16, 2013 | 37.55 | 37.99 | 37.19 | 37.67 | 3,911,614 | +0.46(+1.23%) |
Oct 15, 2013 | 37.22 | 37.46 | 36.90 | 37.21 | 3,755,264 | -0.03(-0.09%) |
Oct 14, 2013 | 36.97 | 37.33 | 36.72 | 37.24 | 3,404,506 | -0.05(-0.13%) |
Oct 11, 2013 | 37.93 | 37.95 | 36.76 | 37.29 | 6,470,186 | -0.65(-1.71%) |
Oct 10, 2013 | 37.90 | 38.09 | 37.50 | 37.94 | 7,103,738 | +0.34(+0.92%) |
Oct 09, 2013 | 37.37 | 37.72 | 37.03 | 37.59 | 8,402,717 | +0.34(+0.92%) |
Oct 08, 2013 | 37.36 | 37.67 | 37.05 | 37.25 | 6,430,209 | -0.18(-0.48%) |
Oct 07, 2013 | 37.54 | 38.12 | 37.31 | 37.43 | 5,974,330 | -0.38(-1.00%) |
Oct 04, 2013 | 36.90 | 37.90 | 36.81 | 37.81 | 9,372,822 | +0.67(+1.81%) |
Oct 03, 2013 | 37.38 | 37.66 | 36.76 | 37.13 | 5,438,875 | -0.26(-0.70%) |
Oct 02, 2013 | 35.82 | 37.49 | 35.44 | 37.40 | 11,148,147 | +1.32(+3.66%) |
Oct 01, 2013 | 35.21 | 36.08 | 35.07 | 36.08 | 6,602,989 | +0.46(+1.29%) |
Sep 27, 2013 | 36.00 | 36.13 | 35.48 | 35.62 | 6,979,685 | -0.62(-1.72%) |
Sep 26, 2013 | 36.54 | 36.70 | 36.12 | 36.24 | 3,920,764 | -0.31(-0.85%) |
Sep 25, 2013 | 36.43 | 37.07 | 36.37 | 36.55 | 8,427,922 | +0.17(+0.47%) |
Sep 24, 2013 | 36.27 | 36.72 | 35.94 | 36.38 | 6,721,585 | -0.30(-0.81%) |
Sep 23, 2013 | 36.75 | 36.93 | 36.35 | 36.67 | 5,091,021 | -0.04(-0.11%) |
Sep 20, 2013 | 37.21 | 37.22 | 36.41 | 36.72 | 17,086,556 | +0.02(+0.07%) |
Sep 19, 2013 | 37.01 | 37.15 | 36.40 | 36.69 | 6,949,666 | -0.32(-0.86%) |
Sep 18, 2013 | 36.83 | 37.31 | 36.52 | 37.01 | 8,957,331 | +0.11(+0.29%) |
Sep 17, 2013 | 36.74 | 37.39 | 36.30 | 36.90 | 10,176,275 | -0.45(-1.21%) |
Sep 16, 2013 | 38.19 | 38.63 | 37.26 | 37.35 | 14,464,090 | -0.36(-0.96%) |
Sep 13, 2013 | 36.45 | 38.13 | 36.31 | 37.72 | 13,248,728 | +1.32(+3.63%) |
Sep 12, 2013 | 36.76 | 36.81 | 36.12 | 36.40 | 4,721,421 | -0.45(-1.22%) |
Sep 11, 2013 | 36.96 | 37.18 | 36.09 | 36.85 | 6,572,310 | -0.49(-1.32%) |
Sep 10, 2013 | 36.62 | 37.95 | 36.22 | 37.34 | 16,824,292 | +1.00(+2.75%) |
Sep 09, 2013 | 36.08 | 36.70 | 35.54 | 36.34 | 12,374,281 | +1.76(+5.10%) |
Sep 06, 2013 | 34.67 | 35.15 | 34.56 | 34.57 | 4,706,545 | +0.07(+0.21%) |
Sep 05, 2013 | 34.77 | 34.98 | 33.97 | 34.50 | 7,281,408 | -0.18(-0.52%) |
Sep 04, 2013 | 33.87 | 34.94 | 33.87 | 34.68 | 7,256,386 | +0.90(+2.67%) |