Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.06 | 34.36 | 34.06 | 34.17 | 6,414 | -0.65(-1.87%) |
Nov 27, 2013 | 34.95 | 34.95 | 34.76 | 34.82 | 6,723 | -0.24(-0.68%) |
Nov 26, 2013 | 35.16 | 35.21 | 35.00 | 35.06 | 4,232 | -0.20(-0.57%) |
Nov 25, 2013 | 35.27 | 35.35 | 35.18 | 35.26 | 3,638 | +0.02(+0.06%) |
Nov 22, 2013 | 35.23 | 35.27 | 35.06 | 35.24 | 17,913 | -0.19(-0.54%) |
Nov 21, 2013 | 35.33 | 35.43 | 34.98 | 35.43 | 3,554 | -0.08(-0.23%) |
Nov 20, 2013 | 35.98 | 35.99 | 35.51 | 35.51 | 9,221 | -0.75(-2.07%) |
Nov 19, 2013 | 36.14 | 36.30 | 36.10 | 36.26 | 4,664 | +0.16(+0.44%) |
Nov 18, 2013 | 36.34 | 36.34 | 35.95 | 36.10 | 6,987 | -0.13(-0.36%) |
Nov 15, 2013 | 35.88 | 36.23 | 35.88 | 36.23 | 13,747 | +0.04(+0.12%) |
Nov 14, 2013 | 35.90 | 36.20 | 35.90 | 36.19 | 13,579 | -0.17(-0.47%) |
Nov 13, 2013 | 36.32 | 36.41 | 36.21 | 36.36 | 3,363 | -0.02(-0.07%) |
Nov 12, 2013 | 36.71 | 36.71 | 36.32 | 36.38 | 13,556 | -0.35(-0.94%) |
Nov 11, 2013 | 36.89 | 36.95 | 36.71 | 36.73 | 4,337 | -0.52(-1.40%) |
Nov 08, 2013 | 36.91 | 37.25 | 36.91 | 37.25 | 4,647 | +0.27(+0.74%) |
Nov 07, 2013 | 37.01 | 37.26 | 36.98 | 36.98 | 4,227 | -0.68(-1.82%) |
Nov 06, 2013 | 37.50 | 37.68 | 37.50 | 37.66 | 10,572 | +0.20(+0.53%) |
Nov 05, 2013 | 37.16 | 37.46 | 37.16 | 37.46 | 3,973 | +0.52(+1.41%) |
Nov 04, 2013 | 36.95 | 37.05 | 36.85 | 36.94 | 4,359 | +0.02(+0.05%) |
Nov 01, 2013 | 36.75 | 36.92 | 36.70 | 36.92 | 4,751 | +0.01(+0.03%) |
Oct 31, 2013 | 36.81 | 37.02 | 36.73 | 36.91 | 4,167 | +0.19(+0.52%) |
Oct 30, 2013 | 36.98 | 36.98 | 36.53 | 36.72 | 3,087 | -0.22(-0.60%) |
Oct 29, 2013 | 36.94 | 36.95 | 36.84 | 36.94 | 19,443 | -0.32(-0.86%) |
Oct 28, 2013 | 37.17 | 37.37 | 37.15 | 37.26 | 5,517 | +0.12(+0.32%) |
Oct 25, 2013 | 37.15 | 37.15 | 36.94 | 37.14 | 9,368 | +0.17(+0.46%) |
Oct 24, 2013 | 36.81 | 37.00 | 36.78 | 36.97 | 9,225 | -0.03(-0.08%) |
Oct 23, 2013 | 36.87 | 37.05 | 36.85 | 37.00 | 6,764 | -0.38(-1.02%) |
Oct 22, 2013 | 37.38 | 37.53 | 37.30 | 37.38 | 9,262 | +0.30(+0.81%) |
Oct 21, 2013 | 37.25 | 37.25 | 36.91 | 37.08 | 19,140 | -0.09(-0.24%) |
Oct 18, 2013 | 36.87 | 37.17 | 36.87 | 37.17 | 5,512 | +0.38(+1.03%) |
Oct 17, 2013 | 36.42 | 36.79 | 36.42 | 36.79 | 4,926 | -0.20(-0.54%) |
Oct 16, 2013 | 36.92 | 37.02 | 36.78 | 36.99 | 4,069 | +0.44(+1.20%) |
Oct 15, 2013 | 36.62 | 36.62 | 36.46 | 36.55 | 8,474 | +0.09(+0.25%) |
Oct 14, 2013 | 36.06 | 36.46 | 36.05 | 36.46 | 3,987 | +0.39(+1.08%) |
Oct 11, 2013 | 36.03 | 36.25 | 36.02 | 36.07 | 3,397 | +0.14(+0.39%) |
Oct 10, 2013 | 35.61 | 35.93 | 35.53 | 35.93 | 32,381 | +0.31(+0.87%) |
Oct 09, 2013 | 35.64 | 35.68 | 35.40 | 35.62 | 10,913 | +0.65(+1.87%) |
Oct 08, 2013 | 35.33 | 35.33 | 34.91 | 34.97 | 10,281 | -0.33(-0.94%) |
Oct 07, 2013 | 35.39 | 35.39 | 35.20 | 35.30 | 6,313 | -0.72(-2.00%) |
Oct 04, 2013 | 35.75 | 36.02 | 35.75 | 36.02 | 3,907 | +0.34(+0.95%) |
Oct 03, 2013 | 35.45 | 35.68 | 35.45 | 35.68 | 7,189 | -0.04(-0.11%) |
Oct 02, 2013 | 35.26 | 35.72 | 35.26 | 35.72 | 12,066 | +0.24(+0.68%) |
Oct 01, 2013 | 35.60 | 35.67 | 35.28 | 35.48 | 2,366 | -0.39(-1.09%) |
Sep 30, 2013 | 35.84 | 35.92 | 35.52 | 35.87 | 6,970 | -0.39(-1.08%) |
Sep 27, 2013 | 35.97 | 36.26 | 35.97 | 36.26 | 6,185 | -0.38(-1.04%) |
Sep 26, 2013 | 36.53 | 36.64 | 36.53 | 36.64 | 4,266 | +0.38(+1.05%) |
Sep 25, 2013 | 36.35 | 36.56 | 36.24 | 36.26 | 3,827 | -0.14(-0.38%) |
Sep 24, 2013 | 36.20 | 36.51 | 36.20 | 36.40 | 28,284 | -0.03(-0.08%) |
Sep 23, 2013 | 36.28 | 36.43 | 36.23 | 36.43 | 15,684 | +0.12(+0.33%) |
Sep 20, 2013 | 36.64 | 36.64 | 36.31 | 36.31 | 9,682 | -0.60(-1.63%) |
Sep 19, 2013 | 36.73 | 36.94 | 36.73 | 36.91 | 8,101 | +0.20(+0.54%) |
Sep 18, 2013 | 36.05 | 36.88 | 35.89 | 36.71 | 4,741 | +0.33(+0.91%) |
Sep 17, 2013 | 36.22 | 36.38 | 36.22 | 36.38 | 6,598 | +0.21(+0.58%) |
Sep 16, 2013 | 35.81 | 36.30 | 36.15 | 36.17 | 2,695 | +0.36(+1.01%) |
Sep 13, 2013 | 35.70 | 35.81 | 35.70 | 35.81 | 1,316 | +0.03(+0.08%) |
Sep 12, 2013 | 35.99 | 35.99 | 35.63 | 35.78 | 14,030 | -0.31(-0.86%) |
Sep 11, 2013 | 35.75 | 36.09 | 35.75 | 36.09 | 4,999 | -0.32(-0.88%) |
Sep 10, 2013 | 36.30 | 36.54 | 36.30 | 36.41 | 4,501 | +0.06(+0.17%) |
Sep 09, 2013 | 36.02 | 36.35 | 36.02 | 36.35 | 43,066 | +0.23(+0.64%) |
Sep 06, 2013 | 36.05 | 36.23 | 35.79 | 36.12 | 33,615 | +0.52(+1.46%) |
Sep 05, 2013 | 35.66 | 35.66 | 35.59 | 35.60 | 5,281 | -0.18(-0.50%) |
Sep 04, 2013 | 35.78 | 35.85 | 35.58 | 35.78 | 9,941 | +0.72(+2.05%) |