Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 37.95 | 38.12 | 37.76 | 37.93 | 170,662 | +0.21(+0.55%) |
Nov 27, 2013 | 37.76 | 37.88 | 37.64 | 37.72 | 147,788 | +0.21(+0.55%) |
Nov 26, 2013 | 37.40 | 37.58 | 37.39 | 37.52 | 136,267 | +0.30(+0.80%) |
Nov 25, 2013 | 37.26 | 37.30 | 37.17 | 37.22 | 282,605 | +0.06(+0.17%) |
Nov 22, 2013 | 37.03 | 37.17 | 36.94 | 37.16 | 843,320 | +0.28(+0.77%) |
Nov 21, 2013 | 36.74 | 36.90 | 36.66 | 36.88 | 232,691 | +0.41(+1.12%) |
Nov 20, 2013 | 36.97 | 36.97 | 36.43 | 36.47 | 644,095 | -0.50(-1.36%) |
Nov 19, 2013 | 37.08 | 37.10 | 36.89 | 36.97 | 246,529 | -0.14(-0.39%) |
Nov 18, 2013 | 37.41 | 37.41 | 37.04 | 37.12 | 192,125 | +0.06(+0.15%) |
Nov 15, 2013 | 36.95 | 37.10 | 36.92 | 37.06 | 428,606 | +0.21(+0.56%) |
Nov 14, 2013 | 36.81 | 36.94 | 36.71 | 36.85 | 264,183 | +0.03(+0.07%) |
Nov 12, 2013 | 36.99 | 37.01 | 36.75 | 36.83 | 137,903 | -0.39(-1.04%) |
Nov 11, 2013 | 37.20 | 37.24 | 37.13 | 37.21 | 110,334 | +0.31(+0.84%) |
Nov 08, 2013 | 36.65 | 36.91 | 36.57 | 36.90 | 1,359,859 | +0.14(+0.38%) |
Nov 07, 2013 | 37.17 | 37.23 | 36.73 | 36.76 | 135,238 | -0.56(-1.50%) |
Nov 06, 2013 | 37.34 | 37.41 | 37.23 | 37.32 | 212,618 | +0.54(+1.48%) |
Nov 05, 2013 | 36.97 | 36.99 | 36.61 | 36.78 | 353,617 | -0.31(-0.84%) |
Nov 04, 2013 | 36.98 | 37.09 | 36.90 | 37.09 | 195,212 | +0.29(+0.79%) |
Nov 01, 2013 | 36.87 | 36.87 | 36.61 | 36.80 | 326,396 | -0.22(-0.60%) |
Oct 31, 2013 | 37.08 | 37.19 | 36.88 | 37.02 | 143,528 | -0.13(-0.36%) |
Oct 30, 2013 | 37.33 | 37.36 | 37.02 | 37.15 | 182,659 | -0.08(-0.21%) |
Oct 29, 2013 | 37.26 | 37.31 | 37.12 | 37.23 | 416,476 | +0.05(+0.14%) |
Oct 28, 2013 | 37.24 | 37.26 | 37.07 | 37.18 | 189,197 | -0.18(-0.48%) |
Oct 25, 2013 | 37.38 | 37.38 | 37.21 | 37.36 | 364,417 | -0.02(-0.06%) |
Oct 24, 2013 | 37.32 | 37.43 | 37.21 | 37.38 | 555,258 | +0.18(+0.48%) |
Oct 23, 2013 | 37.34 | 37.34 | 37.07 | 37.20 | 534,107 | -0.14(-0.37%) |
Oct 22, 2013 | 37.22 | 37.48 | 37.16 | 37.34 | 685,684 | +0.39(+1.06%) |
Oct 21, 2013 | 36.96 | 37.00 | 36.79 | 36.94 | 678,235 | +0.28(+0.77%) |
Oct 18, 2013 | 36.65 | 36.68 | 36.44 | 36.66 | 331,066 | +0.26(+0.72%) |
Oct 17, 2013 | 36.23 | 36.41 | 36.12 | 36.40 | 286,259 | +0.52(+1.46%) |
Oct 16, 2013 | 35.74 | 35.92 | 35.61 | 35.88 | 380,685 | +0.21(+0.60%) |
Oct 15, 2013 | 35.71 | 35.75 | 35.54 | 35.66 | 299,288 | -0.13(-0.37%) |
Oct 14, 2013 | 35.42 | 35.82 | 35.42 | 35.79 | 146,501 | +0.23(+0.66%) |
Oct 11, 2013 | 35.43 | 35.57 | 35.34 | 35.56 | 191,086 | +0.24(+0.68%) |
Oct 10, 2013 | 34.98 | 35.36 | 34.94 | 35.32 | 210,056 | +0.81(+2.36%) |
Oct 09, 2013 | 34.67 | 34.67 | 34.26 | 34.50 | 318,379 | -0.22(-0.64%) |
Oct 08, 2013 | 35.10 | 35.10 | 34.72 | 34.72 | 90,257 | -0.21(-0.61%) |
Oct 07, 2013 | 34.94 | 35.08 | 34.88 | 34.94 | 121,924 | -0.27(-0.76%) |
Oct 04, 2013 | 35.25 | 35.36 | 35.16 | 35.21 | 103,931 | -0.08(-0.23%) |
Oct 03, 2013 | 35.41 | 35.41 | 35.19 | 35.29 | 125,098 | +0.00(+0.00%) |
Oct 02, 2013 | 35.30 | 35.34 | 35.12 | 35.29 | 116,218 | +0.10(+0.29%) |
Oct 01, 2013 | 35.02 | 35.23 | 34.92 | 35.19 | 154,634 | +0.28(+0.81%) |
Sep 27, 2013 | 34.85 | 34.95 | 34.84 | 34.90 | 77,394 | -0.03(-0.08%) |
Sep 26, 2013 | 34.86 | 34.96 | 34.75 | 34.93 | 228,214 | +0.04(+0.12%) |
Sep 25, 2013 | 34.87 | 34.94 | 34.84 | 34.89 | 124,981 | +0.12(+0.34%) |
Sep 24, 2013 | 34.83 | 34.96 | 34.74 | 34.77 | 171,000 | +0.10(+0.30%) |
Sep 23, 2013 | 34.92 | 34.92 | 34.61 | 34.67 | 248,265 | -0.06(-0.18%) |
Sep 20, 2013 | 34.94 | 34.94 | 34.65 | 34.73 | 494,316 | -0.29(-0.83%) |
Sep 19, 2013 | 35.29 | 35.29 | 34.92 | 35.02 | 114,504 | -0.35(-0.99%) |
Sep 18, 2013 | 34.44 | 35.75 | 34.30 | 35.37 | 235,833 | +0.96(+2.80%) |
Sep 17, 2013 | 34.50 | 34.50 | 34.31 | 34.41 | 169,407 | -0.05(-0.14%) |
Sep 16, 2013 | 34.63 | 34.63 | 34.37 | 34.45 | 110,933 | +0.25(+0.72%) |
Sep 13, 2013 | 34.17 | 34.23 | 33.95 | 34.21 | 121,853 | +0.08(+0.22%) |
Sep 12, 2013 | 34.19 | 34.25 | 34.07 | 34.13 | 399,642 | -0.14(-0.42%) |
Sep 11, 2013 | 34.11 | 34.30 | 34.05 | 34.28 | 167,963 | +0.36(+1.06%) |
Sep 10, 2013 | 33.88 | 33.99 | 33.77 | 33.92 | 242,111 | +0.42(+1.26%) |
Sep 09, 2013 | 33.25 | 33.53 | 33.17 | 33.49 | 213,818 | +0.42(+1.26%) |
Sep 06, 2013 | 32.87 | 33.25 | 32.81 | 33.08 | 96,365 | +0.21(+0.65%) |
Sep 05, 2013 | 32.95 | 32.95 | 32.71 | 32.86 | 176,417 | +0.01(+0.04%) |
Sep 04, 2013 | 32.66 | 32.90 | 32.54 | 32.85 | 41,610 | +0.22(+0.68%) |