Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.85 | 42.04 | 41.32 | 41.32 | 279,297 | +0.02(+0.05%) |
Nov 27, 2013 | 40.65 | 41.37 | 40.48 | 41.30 | 207,334 | +0.70(+1.72%) |
Nov 26, 2013 | 39.67 | 40.76 | 39.63 | 40.60 | 178,222 | +0.96(+2.41%) |
Nov 25, 2013 | 39.83 | 40.01 | 39.32 | 39.64 | 244,288 | +0.12(+0.31%) |
Nov 22, 2013 | 39.03 | 39.68 | 38.77 | 39.52 | 342,976 | +0.49(+1.26%) |
Nov 21, 2013 | 37.43 | 39.03 | 37.43 | 39.03 | 337,102 | +2.00(+5.40%) |
Nov 20, 2013 | 37.64 | 37.84 | 36.52 | 37.03 | 427,104 | -0.06(-0.17%) |
Nov 19, 2013 | 37.82 | 38.36 | 36.67 | 37.09 | 369,251 | -0.65(-1.71%) |
Nov 18, 2013 | 39.12 | 39.15 | 37.44 | 37.74 | 269,257 | -0.89(-2.29%) |
Nov 15, 2013 | 38.27 | 38.69 | 37.87 | 38.62 | 240,279 | +0.52(+1.36%) |
Nov 14, 2013 | 38.14 | 38.31 | 37.42 | 38.11 | 329,892 | +0.93(+2.49%) |
Nov 12, 2013 | 36.76 | 37.18 | 36.36 | 37.18 | 192,532 | +0.13(+0.35%) |
Nov 11, 2013 | 36.76 | 37.27 | 36.34 | 37.05 | 347,847 | +0.14(+0.39%) |
Nov 08, 2013 | 35.14 | 37.14 | 35.14 | 36.91 | 599,008 | +1.97(+5.64%) |
Nov 07, 2013 | 37.43 | 37.57 | 34.90 | 34.94 | 525,621 | -1.93(-5.24%) |
Nov 06, 2013 | 38.12 | 38.12 | 36.68 | 36.87 | 429,440 | -0.57(-1.53%) |
Nov 05, 2013 | 37.29 | 37.70 | 36.65 | 37.44 | 365,094 | -0.36(-0.96%) |
Nov 04, 2013 | 37.02 | 37.91 | 36.70 | 37.81 | 346,648 | +1.41(+3.87%) |
Nov 01, 2013 | 37.18 | 37.40 | 35.73 | 36.40 | 515,606 | -0.60(-1.61%) |
Oct 31, 2013 | 37.58 | 37.99 | 36.69 | 36.99 | 644,022 | -0.62(-1.65%) |
Oct 30, 2013 | 39.34 | 39.37 | 37.32 | 37.61 | 610,718 | -1.63(-4.14%) |
Oct 29, 2013 | 39.27 | 39.51 | 38.40 | 39.24 | 340,362 | +0.34(+0.86%) |
Oct 28, 2013 | 39.00 | 39.15 | 38.35 | 38.91 | 353,746 | -0.05(-0.14%) |
Oct 25, 2013 | 39.13 | 39.35 | 38.50 | 38.96 | 237,712 | -0.08(-0.20%) |
Oct 24, 2013 | 38.36 | 39.13 | 38.20 | 39.04 | 314,774 | +0.77(+2.01%) |
Oct 23, 2013 | 38.13 | 38.40 | 37.63 | 38.27 | 389,499 | -0.35(-0.91%) |
Oct 22, 2013 | 38.88 | 39.40 | 38.27 | 38.62 | 497,749 | +0.22(+0.58%) |
Oct 21, 2013 | 38.96 | 39.01 | 38.16 | 38.40 | 499,771 | -0.22(-0.57%) |
Oct 18, 2013 | 38.06 | 38.66 | 37.74 | 38.62 | 377,071 | +1.33(+3.57%) |
Oct 17, 2013 | 35.85 | 37.31 | 35.83 | 37.29 | 442,616 | +0.89(+2.45%) |
Oct 16, 2013 | 35.83 | 36.45 | 35.56 | 36.40 | 456,117 | +1.31(+3.72%) |
Oct 15, 2013 | 35.90 | 36.13 | 34.85 | 35.09 | 490,099 | -1.00(-2.76%) |
Oct 14, 2013 | 34.96 | 36.22 | 34.84 | 36.09 | 385,029 | +0.51(+1.43%) |
Oct 11, 2013 | 33.80 | 35.62 | 33.80 | 35.58 | 419,287 | +1.54(+4.52%) |
Oct 10, 2013 | 33.10 | 34.24 | 33.00 | 34.04 | 609,695 | +2.27(+7.15%) |
Oct 09, 2013 | 32.40 | 32.46 | 31.22 | 31.77 | 616,466 | -0.42(-1.30%) |
Oct 08, 2013 | 33.89 | 34.03 | 32.10 | 32.19 | 559,743 | -1.68(-4.95%) |
Oct 07, 2013 | 34.01 | 34.72 | 33.81 | 33.86 | 371,919 | -1.19(-3.39%) |
Oct 04, 2013 | 34.42 | 35.34 | 34.24 | 35.05 | 318,782 | +0.64(+1.86%) |
Oct 03, 2013 | 35.32 | 35.41 | 33.72 | 34.41 | 387,277 | -1.11(-3.12%) |
Oct 02, 2013 | 35.13 | 35.73 | 34.94 | 35.52 | 193,626 | -0.41(-1.14%) |
Oct 01, 2013 | 34.65 | 35.95 | 34.60 | 35.93 | 457,109 | +1.27(+3.67%) |
Sep 27, 2013 | 34.53 | 35.15 | 34.33 | 34.66 | 398,439 | -0.52(-1.47%) |
Sep 26, 2013 | 34.86 | 35.54 | 34.48 | 35.17 | 228,312 | +0.58(+1.67%) |
Sep 25, 2013 | 34.88 | 35.55 | 34.53 | 34.60 | 527,754 | -0.04(-0.11%) |
Sep 24, 2013 | 34.61 | 35.49 | 33.94 | 34.64 | 482,174 | +0.19(+0.56%) |
Sep 23, 2013 | 34.54 | 34.67 | 33.66 | 34.45 | 577,328 | +0.02(+0.07%) |
Sep 20, 2013 | 35.07 | 35.10 | 34.40 | 34.42 | 340,218 | -0.39(-1.12%) |
Sep 19, 2013 | 35.16 | 35.29 | 34.47 | 34.81 | 432,522 | -0.14(-0.39%) |
Sep 18, 2013 | 33.96 | 35.41 | 33.18 | 34.95 | 650,164 | +1.01(+2.98%) |
Sep 17, 2013 | 33.01 | 33.94 | 32.98 | 33.94 | 316,578 | +0.98(+2.96%) |
Sep 16, 2013 | 33.90 | 33.60 | 32.81 | 32.96 | 308,764 | +0.20(+0.60%) |
Sep 13, 2013 | 32.57 | 32.76 | 32.10 | 32.76 | 431,436 | +0.55(+1.71%) |
Sep 12, 2013 | 32.85 | 32.95 | 32.21 | 32.21 | 289,251 | -0.66(-2.01%) |
Sep 11, 2013 | 32.74 | 33.15 | 32.53 | 32.87 | 276,241 | -0.07(-0.21%) |
Sep 10, 2013 | 32.58 | 32.94 | 32.22 | 32.94 | 433,571 | +1.02(+3.18%) |
Sep 09, 2013 | 30.92 | 32.04 | 30.88 | 31.93 | 309,669 | +1.28(+4.18%) |
Sep 06, 2013 | 30.88 | 31.02 | 29.17 | 30.65 | 668,733 | +0.27(+0.88%) |
Sep 05, 2013 | 30.25 | 30.68 | 30.11 | 30.38 | 304,666 | +0.21(+0.70%) |
Sep 04, 2013 | 29.50 | 30.23 | 29.21 | 30.17 | 295,158 | +0.74(+2.53%) |