Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.18 | 36.38 | 35.84 | 35.87 | 170,813 | -0.25(-0.70%) |
Nov 27, 2013 | 35.66 | 36.21 | 35.40 | 36.12 | 377,276 | +0.45(+1.28%) |
Nov 26, 2013 | 35.27 | 35.89 | 35.19 | 35.67 | 287,446 | +0.35(+1.00%) |
Nov 25, 2013 | 35.26 | 35.52 | 35.20 | 35.32 | 240,252 | +0.06(+0.16%) |
Nov 22, 2013 | 35.36 | 35.38 | 34.99 | 35.26 | 425,611 | -0.12(-0.35%) |
Nov 21, 2013 | 34.46 | 35.52 | 34.46 | 35.38 | 525,424 | +0.99(+2.88%) |
Nov 20, 2013 | 34.66 | 34.85 | 34.23 | 34.39 | 247,558 | -0.21(-0.60%) |
Nov 19, 2013 | 34.65 | 35.16 | 34.45 | 34.60 | 298,284 | -0.07(-0.21%) |
Nov 18, 2013 | 34.51 | 34.99 | 34.44 | 34.67 | 479,626 | +0.20(+0.59%) |
Nov 15, 2013 | 34.05 | 34.51 | 33.92 | 34.47 | 246,552 | +0.38(+1.12%) |
Nov 14, 2013 | 33.56 | 34.17 | 33.35 | 34.09 | 245,638 | +0.46(+1.37%) |
Nov 13, 2013 | 33.32 | 33.66 | 33.12 | 33.63 | 311,628 | +0.06(+0.19%) |
Nov 12, 2013 | 33.48 | 33.62 | 33.25 | 33.56 | 201,458 | +0.01(+0.04%) |
Nov 11, 2013 | 33.31 | 33.67 | 33.04 | 33.55 | 417,591 | +0.20(+0.60%) |
Nov 08, 2013 | 32.80 | 33.58 | 32.75 | 33.35 | 354,673 | +0.51(+1.55%) |
Nov 07, 2013 | 33.75 | 33.93 | 32.83 | 32.84 | 440,933 | -0.85(-2.52%) |
Nov 06, 2013 | 34.62 | 34.62 | 33.68 | 33.68 | 515,555 | -0.86(-2.49%) |
Nov 05, 2013 | 33.86 | 34.57 | 33.71 | 34.55 | 736,250 | +0.54(+1.58%) |
Nov 04, 2013 | 33.86 | 34.14 | 33.40 | 34.01 | 501,654 | +0.35(+1.05%) |
Nov 01, 2013 | 33.78 | 34.03 | 33.36 | 33.66 | 497,500 | -0.16(-0.47%) |
Oct 31, 2013 | 34.23 | 34.29 | 33.71 | 33.81 | 493,955 | -0.35(-1.03%) |
Oct 30, 2013 | 34.66 | 34.84 | 34.16 | 34.17 | 403,686 | -0.52(-1.49%) |
Oct 29, 2013 | 34.22 | 34.69 | 34.04 | 34.68 | 391,410 | +0.59(+1.73%) |
Oct 28, 2013 | 34.65 | 34.65 | 33.76 | 34.09 | 615,124 | -0.55(-1.58%) |
Oct 25, 2013 | 33.75 | 34.69 | 33.38 | 34.64 | 633,781 | +1.03(+3.08%) |
Oct 24, 2013 | 35.18 | 35.18 | 33.24 | 33.61 | 645,471 | -0.21(-0.62%) |
Oct 23, 2013 | 33.10 | 34.01 | 33.10 | 33.81 | 877,142 | +0.58(+1.75%) |
Oct 22, 2013 | 33.33 | 33.53 | 33.12 | 33.23 | 424,199 | -0.08(-0.24%) |
Oct 21, 2013 | 33.39 | 33.45 | 33.22 | 33.31 | 436,669 | +0.00(+0.00%) |
Oct 18, 2013 | 33.22 | 33.59 | 32.94 | 33.31 | 506,942 | +0.39(+1.18%) |
Oct 17, 2013 | 32.91 | 33.26 | 32.85 | 32.92 | 801,719 | -0.24(-0.71%) |
Oct 16, 2013 | 32.79 | 33.43 | 32.72 | 33.16 | 444,189 | +0.54(+1.65%) |
Oct 15, 2013 | 32.97 | 33.01 | 32.51 | 32.62 | 735,846 | -0.55(-1.67%) |
Oct 14, 2013 | 32.30 | 33.20 | 32.06 | 33.17 | 704,732 | +0.74(+2.28%) |
Oct 11, 2013 | 31.57 | 32.46 | 31.48 | 32.43 | 655,133 | +0.72(+2.26%) |
Oct 10, 2013 | 31.03 | 31.73 | 31.03 | 31.72 | 712,104 | +1.06(+3.47%) |
Oct 09, 2013 | 30.43 | 30.93 | 30.32 | 30.65 | 529,829 | +0.25(+0.83%) |
Oct 08, 2013 | 30.78 | 31.00 | 30.36 | 30.40 | 549,814 | -0.45(-1.47%) |
Oct 07, 2013 | 30.71 | 31.16 | 30.56 | 30.86 | 533,721 | -0.13(-0.42%) |
Oct 04, 2013 | 30.73 | 31.06 | 30.57 | 30.98 | 454,606 | +0.21(+0.68%) |
Oct 03, 2013 | 30.76 | 30.91 | 30.35 | 30.78 | 549,036 | +0.02(+0.07%) |
Oct 02, 2013 | 30.79 | 30.85 | 30.37 | 30.75 | 521,644 | -0.23(-0.74%) |
Oct 01, 2013 | 29.95 | 31.06 | 29.88 | 30.98 | 861,156 | +1.07(+3.58%) |
Sep 30, 2013 | 29.28 | 30.11 | 29.16 | 29.91 | 436,886 | +0.32(+1.07%) |
Sep 27, 2013 | 29.17 | 29.71 | 29.06 | 29.60 | 265,332 | +0.20(+0.68%) |
Sep 26, 2013 | 29.29 | 29.61 | 29.14 | 29.40 | 279,632 | +0.21(+0.71%) |
Sep 25, 2013 | 29.20 | 29.58 | 29.18 | 29.19 | 253,538 | +0.00(+0.00%) |
Sep 24, 2013 | 29.07 | 29.56 | 28.79 | 29.19 | 400,767 | +0.09(+0.32%) |
Sep 23, 2013 | 29.42 | 29.51 | 29.03 | 29.10 | 312,666 | -0.39(-1.31%) |
Sep 20, 2013 | 29.25 | 29.85 | 29.06 | 29.48 | 846,064 | +0.36(+1.23%) |
Sep 19, 2013 | 29.07 | 29.14 | 28.70 | 29.12 | 433,384 | +0.09(+0.30%) |
Sep 18, 2013 | 29.46 | 29.46 | 28.69 | 29.04 | 530,927 | -0.51(-1.73%) |
Sep 17, 2013 | 28.78 | 29.56 | 28.59 | 29.55 | 367,672 | +0.71(+2.47%) |
Sep 16, 2013 | 28.87 | 29.01 | 28.69 | 28.84 | 400,828 | +0.35(+1.24%) |
Sep 13, 2013 | 28.89 | 29.02 | 28.33 | 28.49 | 431,437 | -0.29(-1.00%) |
Sep 12, 2013 | 29.05 | 29.26 | 28.72 | 28.77 | 219,405 | -0.33(-1.13%) |
Sep 11, 2013 | 29.25 | 29.46 | 28.98 | 29.10 | 223,592 | -0.14(-0.47%) |
Sep 10, 2013 | 28.80 | 29.25 | 28.56 | 29.24 | 352,470 | +0.68(+2.39%) |
Sep 09, 2013 | 28.35 | 28.64 | 28.24 | 28.56 | 337,735 | +0.32(+1.12%) |
Sep 06, 2013 | 28.21 | 28.51 | 27.37 | 28.24 | 491,574 | +0.19(+0.69%) |
Sep 05, 2013 | 28.26 | 28.39 | 28.03 | 28.05 | 384,108 | -0.29(-1.01%) |
Sep 04, 2013 | 28.24 | 28.47 | 28.08 | 28.33 | 582,933 | +0.06(+0.20%) |