Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.90 | 40.00 | 39.00 | 39.41 | 1,134,264 | -0.49(-1.23%) |
Nov 28, 2013 | 40.00 | 40.00 | 39.85 | 39.90 | 169,517 | +0.09(+0.23%) |
Nov 27, 2013 | 39.95 | 40.06 | 39.56 | 39.81 | 617,699 | +0.11(+0.28%) |
Nov 26, 2013 | 39.71 | 40.04 | 39.32 | 39.70 | 1,822,280 | -1.02(-2.50%) |
Nov 25, 2013 | 40.55 | 41.00 | 40.40 | 40.72 | 395,379 | +0.12(+0.30%) |
Nov 22, 2013 | 40.65 | 41.00 | 40.49 | 40.60 | 424,195 | +0.05(+0.12%) |
Nov 21, 2013 | 39.91 | 40.90 | 39.81 | 40.55 | 1,083,491 | +0.74(+1.86%) |
Nov 20, 2013 | 39.82 | 40.00 | 39.32 | 39.81 | 626,632 | +0.42(+1.07%) |
Nov 19, 2013 | 39.75 | 40.00 | 39.39 | 39.39 | 668,339 | -0.44(-1.10%) |
Nov 18, 2013 | 39.71 | 40.15 | 39.64 | 39.83 | 603,216 | +0.22(+0.56%) |
Nov 15, 2013 | 39.75 | 39.96 | 39.33 | 39.61 | 1,439,102 | +0.37(+0.94%) |
Nov 14, 2013 | 39.21 | 41.47 | 38.94 | 39.24 | 3,706,918 | +1.62(+4.31%) |
Nov 13, 2013 | 37.11 | 38.00 | 36.77 | 37.62 | 2,075,960 | +0.51(+1.37%) |
Nov 12, 2013 | 36.14 | 37.30 | 36.00 | 37.11 | 1,296,036 | +0.97(+2.68%) |
Nov 11, 2013 | 35.98 | 36.38 | 35.77 | 36.14 | 747,023 | +0.45(+1.26%) |
Nov 08, 2013 | 35.25 | 35.89 | 35.25 | 35.69 | 886,786 | +0.39(+1.10%) |
Nov 07, 2013 | 35.43 | 35.85 | 35.15 | 35.30 | 1,626,706 | -0.13(-0.37%) |
Nov 06, 2013 | 35.49 | 35.84 | 35.08 | 35.43 | 1,140,846 | +0.12(+0.34%) |
Nov 05, 2013 | 34.78 | 35.44 | 34.69 | 35.31 | 898,449 | +0.62(+1.79%) |
Nov 04, 2013 | 34.50 | 34.70 | 34.36 | 34.69 | 837,520 | +0.02(+0.06%) |
Nov 01, 2013 | 35.21 | 35.27 | 34.36 | 34.67 | 518,363 | -0.31(-0.89%) |
Oct 31, 2013 | 35.22 | 35.42 | 34.74 | 34.98 | 942,469 | -0.24(-0.68%) |
Oct 30, 2013 | 35.17 | 35.56 | 34.94 | 35.22 | 757,364 | +0.05(+0.14%) |
Oct 29, 2013 | 34.96 | 35.17 | 34.66 | 35.17 | 1,240,814 | +0.21(+0.60%) |
Oct 28, 2013 | 35.35 | 35.58 | 34.86 | 34.96 | 487,068 | -0.63(-1.77%) |
Oct 25, 2013 | 35.69 | 35.90 | 35.10 | 35.59 | 638,644 | -0.30(-0.84%) |
Oct 24, 2013 | 34.81 | 35.94 | 34.78 | 35.89 | 598,523 | +0.92(+2.63%) |
Oct 23, 2013 | 35.88 | 35.88 | 34.71 | 34.97 | 1,191,591 | -1.11(-3.08%) |
Oct 22, 2013 | 35.60 | 36.15 | 35.18 | 36.08 | 1,169,409 | -0.01(-0.03%) |
Oct 21, 2013 | 37.10 | 37.10 | 35.89 | 36.09 | 1,241,579 | -0.98(-2.64%) |
Oct 18, 2013 | 37.17 | 37.70 | 36.95 | 37.07 | 448,736 | -0.09(-0.24%) |
Oct 17, 2013 | 38.39 | 38.39 | 36.73 | 37.16 | 1,178,078 | -1.25(-3.25%) |
Oct 16, 2013 | 38.38 | 38.66 | 38.12 | 38.41 | 659,081 | +0.05(+0.13%) |
Oct 15, 2013 | 37.75 | 38.56 | 37.74 | 38.36 | 1,102,318 | +0.83(+2.21%) |
Oct 11, 2013 | 37.53 | 37.53 | 37.53 | 0 | +0.69(+1.87%) | |
Oct 10, 2013 | 36.40 | 37.15 | 36.20 | 36.84 | 1,640,165 | +0.46(+1.26%) |
Oct 09, 2013 | 36.81 | 37.19 | 36.28 | 36.38 | 1,242,823 | -0.57(-1.54%) |
Oct 08, 2013 | 36.87 | 37.11 | 36.65 | 36.95 | 1,280,662 | +0.03(+0.08%) |
Oct 07, 2013 | 36.16 | 37.10 | 36.16 | 36.92 | 1,044,318 | +0.28(+0.76%) |
Oct 04, 2013 | 36.81 | 36.86 | 36.47 | 36.64 | 3,697,389 | -0.33(-0.89%) |
Oct 03, 2013 | 37.05 | 37.14 | 36.68 | 36.97 | 811,675 | -0.10(-0.27%) |
Oct 02, 2013 | 36.50 | 37.27 | 36.25 | 37.07 | 1,111,123 | +0.53(+1.45%) |
Oct 01, 2013 | 35.84 | 36.70 | 35.66 | 36.54 | 802,854 | +0.39(+1.08%) |
Sep 30, 2013 | 35.74 | 36.27 | 35.50 | 36.15 | 1,138,536 | +0.08(+0.22%) |
Sep 27, 2013 | 36.00 | 36.60 | 35.96 | 36.07 | 1,003,591 | -0.20(-0.55%) |
Sep 26, 2013 | 36.85 | 37.07 | 36.17 | 36.27 | 1,350,417 | -0.58(-1.57%) |
Sep 25, 2013 | 36.90 | 37.82 | 36.61 | 36.85 | 1,309,439 | +0.10(+0.27%) |
Sep 24, 2013 | 36.28 | 37.21 | 36.26 | 36.75 | 843,451 | +0.47(+1.30%) |
Sep 23, 2013 | 36.24 | 36.69 | 35.85 | 36.28 | 1,615,413 | -0.25(-0.68%) |
Sep 20, 2013 | 36.15 | 36.74 | 35.89 | 36.53 | 17,740,464 | +0.17(+0.47%) |
Sep 19, 2013 | 36.00 | 36.39 | 35.80 | 36.36 | 1,088,472 | +0.23(+0.64%) |
Sep 18, 2013 | 36.20 | 36.34 | 35.69 | 36.13 | 2,577,407 | -0.30(-0.82%) |
Sep 17, 2013 | 35.25 | 36.70 | 35.14 | 36.43 | 1,351,551 | +1.06(+3.00%) |
Sep 16, 2013 | 35.27 | 35.68 | 34.92 | 35.37 | 2,346,261 | +1.85(+5.52%) |
Sep 13, 2013 | 33.69 | 34.01 | 33.50 | 33.52 | 155,233 | -0.20(-0.59%) |
Sep 12, 2013 | 34.10 | 34.35 | 33.69 | 33.72 | 435,574 | -0.43(-1.26%) |
Sep 11, 2013 | 33.76 | 34.25 | 33.76 | 34.15 | 744,544 | +0.30(+0.89%) |
Sep 10, 2013 | 33.49 | 34.00 | 33.49 | 33.85 | 729,322 | +0.34(+1.01%) |
Sep 09, 2013 | 33.39 | 33.74 | 33.31 | 33.51 | 864,630 | -0.01(-0.03%) |
Sep 06, 2013 | 33.64 | 33.75 | 33.01 | 33.52 | 1,052,423 | -0.23(-0.68%) |
Sep 05, 2013 | 33.01 | 34.00 | 32.95 | 33.75 | 1,552,658 | +0.75(+2.27%) |
Sep 04, 2013 | 33.34 | 33.62 | 32.57 | 33.00 | 1,577,611 | -0.47(-1.40%) |