Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.37 | 40.45 | 39.86 | 40.00 | 0 | -0.19(-0.47%) |
Nov 27, 2013 | 40.12 | 40.29 | 39.88 | 40.19 | 0 | +0.20(+0.49%) |
Nov 26, 2013 | 40.45 | 40.45 | 39.80 | 39.99 | 0 | -0.35(-0.87%) |
Nov 25, 2013 | 40.66 | 40.80 | 40.30 | 40.35 | 585,129 | -0.22(-0.55%) |
Nov 22, 2013 | 40.61 | 40.82 | 40.44 | 40.57 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 39.72 | 40.60 | 39.67 | 40.56 | 847,229 | +1.13(+2.87%) |
Nov 20, 2013 | 39.23 | 39.78 | 39.23 | 39.43 | 548,155 | +0.18(+0.46%) |
Nov 19, 2013 | 39.30 | 39.44 | 38.97 | 39.25 | 531,770 | +0.02(+0.04%) |
Nov 18, 2013 | 39.22 | 39.54 | 39.17 | 39.23 | 765,749 | -0.02(-0.06%) |
Nov 15, 2013 | 39.26 | 39.40 | 39.10 | 39.26 | 0 | -0.06(-0.15%) |
Nov 14, 2013 | 39.96 | 39.96 | 39.26 | 39.31 | 897,905 | -0.55(-1.38%) |
Nov 13, 2013 | 39.52 | 39.89 | 39.36 | 39.86 | 0 | +0.30(+0.77%) |
Nov 12, 2013 | 39.61 | 39.78 | 39.33 | 39.56 | 0 | -0.07(-0.17%) |
Nov 11, 2013 | 39.39 | 39.80 | 39.39 | 39.63 | 0 | +0.11(+0.27%) |
Nov 08, 2013 | 38.92 | 39.59 | 38.92 | 39.52 | 0 | +0.63(+1.62%) |
Nov 07, 2013 | 39.72 | 40.32 | 38.84 | 38.89 | 859,544 | -0.94(-2.35%) |
Nov 06, 2013 | 40.36 | 40.36 | 39.76 | 39.82 | 597,869 | -0.33(-0.82%) |
Nov 05, 2013 | 38.69 | 40.26 | 38.69 | 40.15 | 1,195,957 | +1.26(+3.23%) |
Nov 04, 2013 | 38.89 | 39.03 | 38.66 | 38.90 | 652,290 | +0.11(+0.30%) |
Nov 01, 2013 | 38.61 | 38.84 | 38.46 | 38.78 | 0 | +0.12(+0.32%) |
Oct 31, 2013 | 38.42 | 38.86 | 38.35 | 38.66 | 679,996 | +0.14(+0.36%) |
Oct 30, 2013 | 39.07 | 39.25 | 38.45 | 38.52 | 862,179 | -0.34(-0.88%) |
Oct 29, 2013 | 38.45 | 39.22 | 38.45 | 38.86 | 1,049,907 | +0.29(+0.76%) |
Oct 28, 2013 | 38.18 | 38.57 | 37.95 | 38.57 | 0 | +0.29(+0.77%) |
Oct 25, 2013 | 37.27 | 38.30 | 37.11 | 38.27 | 0 | +1.19(+3.22%) |
Oct 24, 2013 | 36.61 | 37.27 | 36.21 | 37.08 | 3,592,799 | +2.05(+5.86%) |
Oct 23, 2013 | 35.18 | 35.54 | 34.69 | 35.02 | 2,362,681 | -0.56(-1.56%) |
Oct 22, 2013 | 35.60 | 35.96 | 35.48 | 35.58 | 1,338,067 | +0.01(+0.02%) |
Oct 21, 2013 | 35.72 | 35.80 | 35.34 | 35.57 | 1,096,169 | -0.22(-0.62%) |
Oct 18, 2013 | 35.76 | 35.96 | 35.48 | 35.79 | 771,078 | +0.28(+0.78%) |
Oct 17, 2013 | 35.05 | 35.65 | 34.83 | 35.52 | 1,084,889 | +0.44(+1.26%) |
Oct 16, 2013 | 35.18 | 35.41 | 35.06 | 35.07 | 729,426 | +0.09(+0.26%) |
Oct 15, 2013 | 35.54 | 35.54 | 34.94 | 34.98 | 899,626 | -0.52(-1.47%) |
Oct 14, 2013 | 35.21 | 35.66 | 34.99 | 35.51 | 819,795 | +0.24(+0.67%) |
Oct 11, 2013 | 35.17 | 35.38 | 34.90 | 35.27 | 0 | -0.07(-0.21%) |
Oct 10, 2013 | 35.23 | 35.47 | 34.90 | 35.34 | 784,794 | +0.35(+1.01%) |
Oct 09, 2013 | 34.81 | 35.47 | 34.39 | 34.99 | 1,226,539 | +0.15(+0.42%) |
Oct 08, 2013 | 35.12 | 35.55 | 34.84 | 34.84 | 834,425 | -0.26(-0.75%) |
Oct 07, 2013 | 35.51 | 35.53 | 35.10 | 35.11 | 779,510 | -0.58(-1.63%) |
Oct 04, 2013 | 35.67 | 36.03 | 35.46 | 35.69 | 0 | -0.08(-0.23%) |
Oct 03, 2013 | 36.22 | 36.37 | 35.43 | 35.77 | 889,033 | -0.59(-1.62%) |
Oct 02, 2013 | 35.70 | 36.53 | 35.70 | 36.36 | 1,307,319 | -0.12(-0.34%) |
Oct 01, 2013 | 35.97 | 36.51 | 35.86 | 36.48 | 988,585 | +0.52(+1.46%) |
Sep 30, 2013 | 35.66 | 36.15 | 35.65 | 35.96 | 0 | +0.02(+0.05%) |
Sep 27, 2013 | 35.76 | 36.23 | 35.76 | 35.94 | 0 | -0.05(-0.14%) |
Sep 26, 2013 | 35.74 | 36.08 | 35.65 | 35.99 | 483,963 | +0.31(+0.87%) |
Sep 25, 2013 | 35.91 | 36.01 | 35.48 | 35.68 | 563,565 | -0.10(-0.27%) |
Sep 24, 2013 | 35.82 | 36.18 | 35.60 | 35.78 | 433,542 | -0.10(-0.27%) |
Sep 23, 2013 | 36.14 | 36.24 | 35.59 | 35.88 | 419,679 | -0.21(-0.59%) |
Sep 20, 2013 | 36.28 | 36.47 | 36.04 | 36.09 | 0 | -0.44(-1.21%) |
Sep 19, 2013 | 36.49 | 36.63 | 36.24 | 36.53 | 593,090 | +0.02(+0.04%) |
Sep 18, 2013 | 36.28 | 36.56 | 35.82 | 36.51 | 796,218 | +0.29(+0.81%) |
Sep 17, 2013 | 35.62 | 36.24 | 35.47 | 36.22 | 0 | +0.49(+1.37%) |
Sep 16, 2013 | 35.87 | 36.00 | 35.64 | 35.73 | 0 | +0.14(+0.39%) |
Sep 13, 2013 | 35.07 | 35.61 | 34.80 | 35.59 | 0 | +0.68(+1.95%) |
Sep 12, 2013 | 34.93 | 35.28 | 34.70 | 34.91 | 0 | -0.02(-0.07%) |
Sep 11, 2013 | 34.89 | 35.01 | 34.66 | 34.93 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 34.86 | 35.02 | 34.74 | 34.93 | 329,135 | +0.26(+0.76%) |
Sep 09, 2013 | 34.35 | 34.76 | 34.35 | 34.66 | 484,683 | +0.46(+1.34%) |
Sep 06, 2013 | 34.57 | 34.65 | 33.97 | 34.21 | 0 | -0.10(-0.29%) |
Sep 05, 2013 | 34.13 | 34.56 | 34.13 | 34.30 | 376,776 | +0.12(+0.36%) |
Sep 04, 2013 | 34.39 | 34.62 | 34.18 | 34.18 | 876,382 | -0.22(-0.64%) |