Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.34 | 40.40 | 39.78 | 39.81 | 0 | -0.28(-0.69%) |
Nov 27, 2013 | 39.80 | 40.11 | 39.45 | 40.09 | 0 | +0.38(+0.96%) |
Nov 26, 2013 | 39.28 | 39.83 | 39.06 | 39.71 | 0 | +0.40(+1.01%) |
Nov 25, 2013 | 39.21 | 39.34 | 38.95 | 39.31 | 298,523 | +0.10(+0.26%) |
Nov 22, 2013 | 39.17 | 39.33 | 38.87 | 39.21 | 0 | +0.10(+0.26%) |
Nov 21, 2013 | 38.40 | 39.23 | 37.81 | 39.11 | 409,336 | +0.91(+2.38%) |
Nov 20, 2013 | 38.47 | 38.61 | 38.07 | 38.20 | 389,478 | -0.07(-0.19%) |
Nov 19, 2013 | 38.28 | 38.51 | 38.05 | 38.27 | 538,599 | -0.08(-0.22%) |
Nov 18, 2013 | 37.16 | 38.41 | 37.06 | 38.36 | 0 | +1.28(+3.45%) |
Nov 15, 2013 | 36.55 | 37.33 | 36.44 | 37.07 | 0 | +0.48(+1.32%) |
Nov 14, 2013 | 36.47 | 36.68 | 36.26 | 36.59 | 338,737 | +0.06(+0.15%) |
Nov 13, 2013 | 37.56 | 37.69 | 36.01 | 36.54 | 0 | +0.19(+0.51%) |
Nov 12, 2013 | 36.19 | 36.57 | 35.93 | 36.35 | 663,193 | +0.07(+0.20%) |
Nov 11, 2013 | 36.22 | 36.45 | 36.01 | 36.28 | 0 | -0.14(-0.38%) |
Nov 08, 2013 | 36.47 | 36.95 | 36.17 | 36.42 | 0 | -0.07(-0.20%) |
Nov 07, 2013 | 37.32 | 37.33 | 36.47 | 36.49 | 326,767 | -0.60(-1.62%) |
Nov 06, 2013 | 37.05 | 37.15 | 36.40 | 37.09 | 250,663 | +0.34(+0.93%) |
Nov 05, 2013 | 37.09 | 37.15 | 36.65 | 36.75 | 254,058 | -0.64(-1.71%) |
Nov 04, 2013 | 37.16 | 37.57 | 36.93 | 37.39 | 272,185 | +0.44(+1.20%) |
Nov 01, 2013 | 37.01 | 37.13 | 36.11 | 36.94 | 0 | -0.19(-0.50%) |
Oct 31, 2013 | 37.39 | 37.43 | 36.89 | 37.13 | 0 | -0.31(-0.84%) |
Oct 30, 2013 | 38.21 | 38.31 | 37.34 | 37.44 | 221,637 | -0.81(-2.13%) |
Oct 29, 2013 | 38.18 | 38.47 | 37.82 | 38.26 | 0 | +0.18(+0.46%) |
Oct 28, 2013 | 37.96 | 38.27 | 37.81 | 38.08 | 0 | -0.05(-0.12%) |
Oct 25, 2013 | 37.97 | 38.17 | 37.65 | 38.13 | 0 | +0.31(+0.81%) |
Oct 24, 2013 | 37.89 | 38.23 | 37.68 | 37.82 | 201,677 | +0.05(+0.12%) |
Oct 23, 2013 | 37.67 | 38.09 | 37.26 | 37.78 | 328,008 | -0.05(-0.12%) |
Oct 22, 2013 | 37.07 | 37.94 | 37.07 | 37.82 | 547,527 | +0.77(+2.07%) |
Oct 21, 2013 | 37.00 | 37.32 | 36.83 | 37.05 | 509,431 | -0.02(-0.05%) |
Oct 18, 2013 | 37.33 | 37.49 | 37.01 | 37.07 | 609,400 | -0.16(-0.42%) |
Oct 17, 2013 | 37.20 | 37.63 | 36.99 | 37.23 | 304,484 | -0.13(-0.35%) |
Oct 16, 2013 | 37.48 | 37.61 | 36.99 | 37.36 | 332,801 | +0.25(+0.67%) |
Oct 15, 2013 | 38.72 | 38.72 | 37.07 | 37.11 | 406,556 | -1.85(-4.75%) |
Oct 14, 2013 | 37.97 | 39.06 | 37.93 | 38.96 | 251,304 | +0.51(+1.32%) |
Oct 11, 2013 | 38.42 | 38.46 | 38.15 | 38.45 | 0 | -0.04(-0.10%) |
Oct 10, 2013 | 38.06 | 38.68 | 37.54 | 38.49 | 315,116 | +1.00(+2.67%) |
Oct 09, 2013 | 37.51 | 37.77 | 37.12 | 37.49 | 307,695 | +0.11(+0.30%) |
Oct 08, 2013 | 37.62 | 37.96 | 37.27 | 37.38 | 276,929 | -0.31(-0.81%) |
Oct 07, 2013 | 37.61 | 38.04 | 37.61 | 37.68 | 266,266 | -0.21(-0.56%) |
Oct 04, 2013 | 37.23 | 37.97 | 37.10 | 37.90 | 0 | +0.57(+1.54%) |
Oct 03, 2013 | 37.40 | 37.58 | 36.58 | 37.32 | 0 | -0.16(-0.42%) |
Oct 02, 2013 | 37.60 | 38.30 | 37.07 | 37.48 | 313,934 | -0.48(-1.27%) |
Oct 01, 2013 | 37.82 | 38.61 | 37.65 | 37.96 | 584,259 | +0.15(+0.39%) |
Sep 30, 2013 | 37.68 | 38.17 | 37.61 | 37.81 | 0 | -0.20(-0.54%) |
Sep 27, 2013 | 38.21 | 38.39 | 37.98 | 38.02 | 0 | -0.49(-1.27%) |
Sep 26, 2013 | 38.54 | 38.82 | 38.28 | 38.51 | 317,282 | -0.05(-0.12%) |
Sep 25, 2013 | 38.88 | 39.11 | 38.55 | 38.56 | 284,755 | -0.33(-0.86%) |
Sep 24, 2013 | 38.67 | 39.27 | 38.48 | 38.89 | 270,311 | +0.22(+0.57%) |
Sep 23, 2013 | 38.60 | 38.86 | 38.39 | 38.67 | 280,532 | -0.09(-0.24%) |
Sep 20, 2013 | 38.61 | 38.85 | 38.51 | 38.76 | 0 | +0.23(+0.60%) |
Sep 19, 2013 | 37.97 | 38.61 | 37.93 | 38.53 | 197,254 | +0.68(+1.79%) |
Sep 18, 2013 | 37.97 | 38.24 | 37.60 | 37.85 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 37.42 | 37.96 | 37.38 | 37.93 | 0 | +0.47(+1.26%) |
Sep 16, 2013 | 38.09 | 38.43 | 37.21 | 37.45 | 0 | -0.43(-1.12%) |
Sep 13, 2013 | 38.01 | 38.01 | 37.45 | 37.88 | 0 | +0.07(+0.20%) |
Sep 12, 2013 | 38.11 | 38.37 | 37.77 | 37.80 | 0 | -0.34(-0.90%) |
Sep 11, 2013 | 37.91 | 38.24 | 37.56 | 38.15 | 0 | +0.10(+0.27%) |
Sep 10, 2013 | 38.00 | 38.60 | 37.95 | 38.05 | 288,959 | +0.38(+1.01%) |
Sep 09, 2013 | 37.40 | 37.91 | 37.40 | 37.67 | 0 | +0.47(+1.27%) |
Sep 06, 2013 | 36.41 | 37.31 | 36.17 | 37.19 | 0 | +0.85(+2.34%) |
Sep 05, 2013 | 36.07 | 36.49 | 35.76 | 36.34 | 224,620 | +0.22(+0.62%) |
Sep 04, 2013 | 35.74 | 36.14 | 35.43 | 36.12 | 377,326 | +0.32(+0.91%) |