Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.59 | 31.71 | 31.39 | 31.42 | 369,369 | -0.17(-0.55%) |
Nov 27, 2013 | 31.81 | 31.90 | 31.49 | 31.59 | 650,605 | -0.06(-0.18%) |
Nov 26, 2013 | 31.35 | 31.88 | 31.23 | 31.65 | 1,093,449 | +0.40(+1.29%) |
Nov 25, 2013 | 31.44 | 31.49 | 31.16 | 31.25 | 904,015 | -0.04(-0.13%) |
Nov 22, 2013 | 31.42 | 31.50 | 31.16 | 31.29 | 614,459 | -0.08(-0.26%) |
Nov 21, 2013 | 30.71 | 31.37 | 30.68 | 31.37 | 1,355,585 | +0.82(+2.70%) |
Nov 20, 2013 | 30.50 | 30.98 | 30.34 | 30.55 | 1,130,498 | +0.17(+0.57%) |
Nov 19, 2013 | 30.06 | 30.48 | 30.06 | 30.37 | 660,860 | +0.34(+1.12%) |
Nov 18, 2013 | 30.00 | 30.23 | 29.90 | 30.04 | 1,082,315 | +0.03(+0.11%) |
Nov 15, 2013 | 30.03 | 30.14 | 29.85 | 30.00 | 725,145 | +0.07(+0.22%) |
Nov 14, 2013 | 29.96 | 30.16 | 29.85 | 29.94 | 490,148 | +0.05(+0.17%) |
Nov 12, 2013 | 29.59 | 29.89 | 29.43 | 29.89 | 955,647 | +0.32(+1.09%) |
Nov 11, 2013 | 29.76 | 29.85 | 29.34 | 29.57 | 993,135 | -0.16(-0.55%) |
Nov 08, 2013 | 29.20 | 29.87 | 29.03 | 29.73 | 1,494,007 | +1.01(+3.53%) |
Nov 07, 2013 | 29.66 | 33.24 | 28.43 | 28.72 | 3,701,891 | +0.30(+1.07%) |
Nov 06, 2013 | 28.72 | 28.94 | 28.10 | 28.41 | 1,540,287 | -0.30(-1.03%) |
Nov 05, 2013 | 28.78 | 29.00 | 28.68 | 28.71 | 1,086,471 | -0.20(-0.68%) |
Nov 04, 2013 | 29.08 | 29.25 | 28.88 | 28.91 | 711,452 | -0.11(-0.37%) |
Nov 01, 2013 | 28.99 | 29.16 | 28.70 | 29.01 | 434,007 | +0.06(+0.20%) |
Oct 31, 2013 | 29.06 | 29.32 | 28.96 | 28.96 | 673,344 | -0.05(-0.17%) |
Oct 30, 2013 | 29.21 | 29.35 | 29.01 | 29.01 | 522,700 | -0.12(-0.40%) |
Oct 29, 2013 | 28.81 | 29.14 | 28.77 | 29.12 | 519,630 | +0.35(+1.20%) |
Oct 28, 2013 | 28.74 | 28.83 | 28.62 | 28.78 | 678,687 | +0.05(+0.17%) |
Oct 25, 2013 | 28.55 | 28.74 | 28.47 | 28.73 | 409,197 | +0.20(+0.69%) |
Oct 24, 2013 | 28.06 | 28.59 | 28.01 | 28.53 | 606,687 | +0.31(+1.11%) |
Oct 23, 2013 | 28.01 | 28.28 | 28.01 | 28.22 | 537,093 | -0.02(-0.06%) |
Oct 22, 2013 | 27.94 | 28.31 | 27.88 | 28.23 | 640,041 | +0.31(+1.12%) |
Oct 21, 2013 | 27.42 | 27.93 | 27.24 | 27.92 | 705,557 | +0.57(+2.08%) |
Oct 18, 2013 | 27.34 | 27.40 | 27.19 | 27.35 | 484,917 | +0.14(+0.51%) |
Oct 17, 2013 | 26.86 | 27.38 | 26.85 | 27.21 | 779,052 | +0.20(+0.73%) |
Oct 16, 2013 | 26.86 | 27.17 | 26.84 | 27.01 | 456,437 | +0.25(+0.92%) |
Oct 15, 2013 | 26.82 | 26.97 | 26.70 | 26.77 | 588,571 | -0.18(-0.67%) |
Oct 14, 2013 | 26.45 | 26.95 | 26.42 | 26.95 | 469,118 | +0.35(+1.30%) |
Oct 11, 2013 | 26.22 | 26.62 | 26.12 | 26.60 | 546,205 | +0.24(+0.91%) |
Oct 10, 2013 | 25.93 | 26.48 | 25.90 | 26.36 | 849,823 | +0.67(+2.60%) |
Oct 09, 2013 | 25.97 | 26.10 | 25.61 | 25.70 | 699,005 | -0.27(-1.05%) |
Oct 08, 2013 | 26.02 | 26.23 | 25.94 | 25.97 | 915,568 | -0.12(-0.44%) |
Oct 07, 2013 | 26.12 | 26.26 | 26.02 | 26.08 | 342,519 | -0.24(-0.91%) |
Oct 04, 2013 | 26.25 | 26.40 | 26.14 | 26.32 | 368,373 | +0.07(+0.28%) |
Oct 03, 2013 | 26.44 | 26.49 | 26.05 | 26.25 | 785,593 | -0.28(-1.06%) |
Oct 02, 2013 | 26.59 | 26.59 | 26.29 | 26.53 | 631,537 | -0.09(-0.34%) |
Oct 01, 2013 | 26.20 | 26.65 | 26.20 | 26.62 | 1,513,565 | +0.62(+2.38%) |
Sep 27, 2013 | 25.83 | 26.06 | 25.71 | 26.00 | 454,714 | +0.03(+0.13%) |
Sep 26, 2013 | 25.88 | 26.07 | 25.69 | 25.97 | 480,422 | +0.11(+0.41%) |
Sep 25, 2013 | 26.02 | 26.02 | 25.74 | 25.86 | 505,556 | -0.07(-0.29%) |
Sep 24, 2013 | 25.89 | 26.09 | 25.67 | 25.93 | 411,511 | +0.10(+0.38%) |
Sep 23, 2013 | 25.56 | 25.89 | 25.42 | 25.84 | 938,924 | +0.17(+0.67%) |
Sep 20, 2013 | 25.82 | 25.98 | 25.64 | 25.66 | 1,142,639 | -0.07(-0.29%) |
Sep 19, 2013 | 25.81 | 25.87 | 25.73 | 25.74 | 293,315 | +0.01(+0.03%) |
Sep 18, 2013 | 25.57 | 25.83 | 25.48 | 25.73 | 536,708 | +0.19(+0.74%) |
Sep 17, 2013 | 25.32 | 25.56 | 25.13 | 25.54 | 368,651 | +0.20(+0.78%) |
Sep 16, 2013 | 25.48 | 25.54 | 25.19 | 25.34 | 554,288 | +0.09(+0.36%) |
Sep 13, 2013 | 25.24 | 25.40 | 25.04 | 25.25 | 683,324 | +0.06(+0.23%) |
Sep 12, 2013 | 25.31 | 25.31 | 24.55 | 25.19 | 465,806 | -0.02(-0.07%) |
Sep 11, 2013 | 25.09 | 25.28 | 24.86 | 25.21 | 559,853 | +0.07(+0.29%) |
Sep 10, 2013 | 24.92 | 25.14 | 24.80 | 25.14 | 479,391 | +0.36(+1.45%) |
Sep 09, 2013 | 24.66 | 24.83 | 24.55 | 24.78 | 657,633 | +0.18(+0.73%) |
Sep 06, 2013 | 24.62 | 24.78 | 24.29 | 24.60 | 654,624 | -0.01(-0.03%) |
Sep 05, 2013 | 24.41 | 24.69 | 24.41 | 24.60 | 468,611 | +0.16(+0.67%) |
Sep 04, 2013 | 24.24 | 24.44 | 24.20 | 24.44 | 1,000,526 | +0.23(+0.95%) |