Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.17 | 39.22 | 38.79 | 38.89 | 642,725 | -0.08(-0.21%) |
Nov 27, 2013 | 38.78 | 39.04 | 38.74 | 38.97 | 1,525,648 | +0.41(+1.06%) |
Nov 26, 2013 | 38.59 | 38.77 | 38.41 | 38.56 | 1,230,678 | +0.05(+0.13%) |
Nov 25, 2013 | 38.73 | 39.12 | 38.48 | 38.51 | 3,119,519 | +0.24(+0.63%) |
Nov 22, 2013 | 36.76 | 39.15 | 37.99 | 38.27 | 6,764,673 | +1.51(+4.11%) |
Nov 21, 2013 | 36.65 | 36.81 | 35.87 | 36.76 | 3,309,634 | +0.20(+0.55%) |
Nov 20, 2013 | 37.00 | 37.13 | 36.45 | 36.56 | 2,489,279 | -0.44(-1.19%) |
Nov 19, 2013 | 37.16 | 37.43 | 36.89 | 37.00 | 2,274,058 | -0.16(-0.43%) |
Nov 18, 2013 | 37.38 | 37.46 | 37.02 | 37.16 | 1,847,220 | +0.02(+0.05%) |
Nov 15, 2013 | 37.13 | 37.20 | 36.47 | 37.14 | 2,476,042 | +0.01(+0.03%) |
Nov 14, 2013 | 36.70 | 37.23 | 36.55 | 37.13 | 1,561,437 | +1.20(+3.34%) |
Nov 12, 2013 | 36.20 | 36.46 | 35.83 | 35.93 | 1,990,925 | -0.35(-0.96%) |
Nov 11, 2013 | 35.98 | 36.36 | 35.89 | 36.28 | 1,359,956 | +0.31(+0.86%) |
Nov 08, 2013 | 35.21 | 35.98 | 35.20 | 35.97 | 1,402,807 | +0.71(+2.01%) |
Nov 07, 2013 | 35.76 | 36.20 | 35.20 | 35.26 | 1,903,691 | -0.29(-0.82%) |
Nov 06, 2013 | 34.75 | 35.59 | 34.52 | 35.55 | 3,204,201 | +0.72(+2.07%) |
Nov 05, 2013 | 34.60 | 34.91 | 34.09 | 34.83 | 3,295,548 | +0.18(+0.52%) |
Nov 04, 2013 | 34.98 | 35.07 | 34.21 | 34.65 | 3,412,422 | -0.34(-0.97%) |
Nov 01, 2013 | 34.82 | 35.17 | 34.70 | 34.99 | 1,670,100 | +0.29(+0.84%) |
Oct 31, 2013 | 34.74 | 34.86 | 34.33 | 34.70 | 1,367,410 | -0.05(-0.14%) |
Oct 30, 2013 | 34.97 | 35.21 | 34.71 | 34.75 | 1,811,074 | -0.35(-1.00%) |
Oct 29, 2013 | 34.76 | 35.13 | 34.65 | 35.10 | 1,593,227 | +0.52(+1.50%) |
Oct 28, 2013 | 34.26 | 34.73 | 34.26 | 34.58 | 1,409,687 | +0.38(+1.11%) |
Oct 25, 2013 | 34.26 | 34.38 | 33.85 | 34.20 | 1,719,189 | +0.01(+0.03%) |
Oct 24, 2013 | 34.09 | 34.33 | 33.85 | 34.19 | 1,467,237 | +0.24(+0.71%) |
Oct 23, 2013 | 33.72 | 34.00 | 33.61 | 33.95 | 1,727,401 | +0.16(+0.47%) |
Oct 22, 2013 | 33.50 | 33.87 | 33.42 | 33.79 | 1,917,651 | +0.26(+0.78%) |
Oct 21, 2013 | 33.86 | 33.92 | 33.42 | 33.53 | 1,100,280 | -0.27(-0.80%) |
Oct 18, 2013 | 33.39 | 33.92 | 33.26 | 33.80 | 1,499,210 | +0.65(+1.96%) |
Oct 17, 2013 | 33.20 | 33.41 | 32.91 | 33.15 | 1,162,162 | -0.11(-0.33%) |
Oct 16, 2013 | 32.97 | 33.34 | 32.80 | 33.26 | 1,205,908 | +0.43(+1.31%) |
Oct 15, 2013 | 32.93 | 33.05 | 32.64 | 32.83 | 1,293,724 | -0.08(-0.24%) |
Oct 14, 2013 | 32.77 | 32.98 | 32.55 | 32.91 | 1,724,460 | +0.04(+0.12%) |
Oct 11, 2013 | 32.91 | 33.00 | 32.45 | 32.87 | 1,762,540 | -0.16(-0.48%) |
Oct 10, 2013 | 32.98 | 33.32 | 32.79 | 33.03 | 1,464,281 | +0.48(+1.47%) |
Oct 09, 2013 | 32.52 | 32.84 | 32.24 | 32.55 | 1,510,620 | +0.19(+0.59%) |
Oct 08, 2013 | 32.85 | 32.88 | 32.13 | 32.36 | 1,629,015 | -0.47(-1.43%) |
Oct 07, 2013 | 33.20 | 33.32 | 32.79 | 32.83 | 1,711,263 | -0.68(-2.03%) |
Oct 04, 2013 | 33.45 | 33.60 | 33.19 | 33.51 | 1,014,589 | +0.02(+0.06%) |
Oct 03, 2013 | 33.81 | 33.89 | 33.13 | 33.49 | 1,452,566 | -0.40(-1.18%) |
Oct 02, 2013 | 33.87 | 34.00 | 33.61 | 33.89 | 1,767,800 | -0.12(-0.35%) |
Oct 01, 2013 | 33.89 | 34.37 | 33.85 | 34.01 | 2,274,304 | +0.07(+0.21%) |
Sep 30, 2013 | 33.73 | 34.06 | 33.53 | 33.94 | 2,095,437 | -0.16(-0.47%) |
Sep 27, 2013 | 34.05 | 34.33 | 33.51 | 34.10 | 3,353,130 | +1.34(+4.09%) |
Sep 26, 2013 | 32.68 | 33.20 | 32.59 | 32.76 | 1,495,963 | +0.22(+0.68%) |
Sep 25, 2013 | 33.01 | 33.08 | 32.10 | 32.54 | 2,616,670 | -0.54(-1.63%) |
Sep 24, 2013 | 32.68 | 33.16 | 32.40 | 33.08 | 2,052,422 | +0.40(+1.22%) |
Sep 23, 2013 | 32.93 | 33.02 | 32.56 | 32.68 | 1,175,458 | -0.29(-0.88%) |
Sep 20, 2013 | 33.55 | 33.55 | 32.84 | 32.97 | 2,197,397 | -0.40(-1.20%) |
Sep 19, 2013 | 33.70 | 33.76 | 33.35 | 33.37 | 1,407,890 | -0.30(-0.89%) |
Sep 18, 2013 | 33.26 | 33.74 | 32.94 | 33.67 | 1,237,176 | +0.31(+0.93%) |
Sep 17, 2013 | 32.89 | 33.38 | 32.88 | 33.36 | 1,410,482 | +0.56(+1.71%) |
Sep 16, 2013 | 33.19 | 33.16 | 32.61 | 32.80 | 2,272,678 | -0.02(-0.06%) |
Sep 13, 2013 | 33.04 | 33.10 | 32.65 | 32.82 | 1,146,346 | -0.10(-0.30%) |
Sep 12, 2013 | 33.50 | 33.62 | 32.81 | 32.92 | 1,381,720 | -0.58(-1.73%) |
Sep 11, 2013 | 33.40 | 33.61 | 33.24 | 33.50 | 1,298,293 | +0.19(+0.57%) |
Sep 10, 2013 | 33.44 | 33.58 | 33.16 | 33.31 | 2,222,219 | +0.17(+0.51%) |
Sep 09, 2013 | 32.90 | 33.52 | 32.81 | 33.14 | 1,851,389 | +0.49(+1.50%) |
Sep 06, 2013 | 32.89 | 32.97 | 32.32 | 32.65 | 2,137,803 | -0.19(-0.58%) |
Sep 05, 2013 | 32.94 | 33.27 | 32.74 | 32.84 | 1,810,740 | -0.02(-0.06%) |
Sep 04, 2013 | 32.13 | 32.94 | 32.05 | 32.86 | 2,595,195 | +0.78(+2.43%) |