Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.86 | 35.04 | 34.42 | 34.84 | 151,221 | +0.19(+0.54%) |
Nov 27, 2013 | 34.06 | 34.71 | 33.91 | 34.65 | 249,785 | +0.60(+1.77%) |
Nov 26, 2013 | 33.84 | 34.21 | 33.84 | 34.05 | 233,018 | +0.24(+0.70%) |
Nov 25, 2013 | 33.55 | 34.00 | 33.40 | 33.81 | 301,861 | +0.31(+0.94%) |
Nov 22, 2013 | 33.26 | 33.60 | 33.17 | 33.50 | 149,840 | +0.30(+0.90%) |
Nov 21, 2013 | 32.56 | 33.47 | 32.31 | 33.20 | 267,587 | +0.87(+2.69%) |
Nov 20, 2013 | 32.43 | 33.02 | 32.16 | 32.33 | 360,031 | -0.02(-0.07%) |
Nov 19, 2013 | 33.08 | 33.73 | 32.15 | 32.35 | 351,009 | -0.81(-2.44%) |
Nov 18, 2013 | 33.53 | 33.77 | 32.93 | 33.16 | 580,167 | -0.22(-0.66%) |
Nov 15, 2013 | 32.38 | 33.39 | 32.14 | 33.38 | 558,676 | +1.00(+3.10%) |
Nov 14, 2013 | 32.89 | 33.18 | 32.17 | 32.38 | 372,460 | +0.53(+1.67%) |
Nov 12, 2013 | 30.78 | 31.90 | 30.68 | 31.84 | 409,278 | +1.04(+3.36%) |
Nov 11, 2013 | 30.93 | 31.13 | 30.64 | 30.81 | 535,448 | -0.13(-0.41%) |
Nov 08, 2013 | 30.69 | 31.46 | 30.69 | 30.93 | 294,942 | +0.33(+1.08%) |
Nov 07, 2013 | 31.64 | 31.89 | 30.55 | 30.61 | 486,999 | -0.96(-3.03%) |
Nov 06, 2013 | 31.88 | 32.06 | 31.30 | 31.56 | 369,463 | -0.16(-0.52%) |
Nov 05, 2013 | 32.33 | 32.38 | 31.65 | 31.73 | 454,805 | -0.76(-2.33%) |
Nov 04, 2013 | 32.44 | 32.96 | 32.36 | 32.48 | 555,429 | +0.05(+0.14%) |
Nov 01, 2013 | 30.95 | 32.54 | 30.66 | 32.44 | 1,137,809 | +1.49(+4.82%) |
Oct 31, 2013 | 30.06 | 31.07 | 29.77 | 30.95 | 682,798 | +0.95(+3.18%) |
Oct 30, 2013 | 29.94 | 30.31 | 29.64 | 29.99 | 798,376 | +0.16(+0.55%) |
Oct 29, 2013 | 31.09 | 31.38 | 28.95 | 29.83 | 1,113,256 | -1.03(-3.34%) |
Oct 28, 2013 | 30.82 | 30.92 | 30.66 | 30.86 | 483,136 | +0.01(+0.03%) |
Oct 25, 2013 | 31.46 | 31.66 | 30.70 | 30.85 | 383,551 | -0.39(-1.25%) |
Oct 24, 2013 | 31.23 | 31.45 | 30.87 | 31.24 | 784,390 | +0.09(+0.28%) |
Oct 23, 2013 | 32.15 | 32.22 | 31.07 | 31.16 | 600,534 | -1.29(-3.97%) |
Oct 22, 2013 | 32.96 | 33.41 | 32.41 | 32.45 | 451,285 | -0.45(-1.35%) |
Oct 21, 2013 | 33.11 | 33.21 | 32.64 | 32.89 | 263,812 | -0.26(-0.78%) |
Oct 18, 2013 | 33.07 | 33.17 | 32.75 | 33.15 | 412,324 | +0.38(+1.17%) |
Oct 17, 2013 | 32.28 | 32.95 | 32.03 | 32.77 | 481,913 | +0.32(+0.99%) |
Oct 16, 2013 | 31.98 | 32.66 | 31.84 | 32.45 | 393,472 | +0.82(+2.59%) |
Oct 15, 2013 | 32.45 | 32.52 | 31.48 | 31.63 | 529,799 | -0.87(-2.67%) |
Oct 14, 2013 | 32.02 | 32.57 | 31.59 | 32.49 | 262,766 | +0.23(+0.70%) |
Oct 11, 2013 | 31.64 | 32.27 | 31.21 | 32.27 | 360,435 | +0.48(+1.50%) |
Oct 10, 2013 | 31.49 | 31.84 | 31.17 | 31.79 | 608,891 | +0.84(+2.70%) |
Oct 09, 2013 | 31.38 | 31.55 | 30.48 | 30.95 | 813,850 | -0.38(-1.22%) |
Oct 08, 2013 | 33.04 | 33.06 | 31.31 | 31.34 | 637,960 | -1.85(-5.58%) |
Oct 07, 2013 | 33.78 | 34.16 | 32.73 | 33.19 | 494,547 | -1.12(-3.26%) |
Oct 04, 2013 | 33.63 | 34.63 | 33.39 | 34.30 | 652,734 | +0.78(+2.33%) |
Oct 03, 2013 | 33.95 | 33.96 | 33.35 | 33.52 | 482,559 | -0.37(-1.11%) |
Oct 02, 2013 | 32.89 | 33.92 | 32.62 | 33.90 | 262,800 | +0.49(+1.47%) |
Oct 01, 2013 | 33.34 | 33.70 | 33.09 | 33.41 | 316,898 | +0.42(+1.28%) |
Sep 27, 2013 | 33.09 | 33.47 | 32.89 | 32.98 | 198,487 | -0.37(-1.10%) |
Sep 26, 2013 | 33.19 | 33.68 | 33.07 | 33.35 | 204,225 | +0.16(+0.49%) |
Sep 25, 2013 | 33.32 | 33.70 | 33.08 | 33.19 | 377,439 | -0.09(-0.28%) |
Sep 24, 2013 | 33.58 | 33.81 | 32.89 | 33.28 | 233,608 | -0.16(-0.47%) |
Sep 23, 2013 | 33.38 | 33.59 | 32.72 | 33.44 | 485,115 | -0.04(-0.12%) |
Sep 20, 2013 | 33.73 | 33.81 | 33.37 | 33.48 | 714,676 | -0.10(-0.30%) |
Sep 19, 2013 | 33.23 | 33.73 | 33.20 | 33.58 | 328,956 | +0.45(+1.37%) |
Sep 18, 2013 | 32.91 | 33.29 | 32.42 | 33.12 | 556,188 | +0.12(+0.35%) |
Sep 17, 2013 | 32.77 | 33.17 | 32.62 | 33.01 | 300,994 | +0.22(+0.67%) |
Sep 16, 2013 | 33.00 | 33.00 | 32.46 | 32.79 | 413,473 | +0.38(+1.16%) |
Sep 13, 2013 | 32.38 | 32.61 | 32.27 | 32.41 | 517,347 | +0.06(+0.19%) |
Sep 12, 2013 | 33.46 | 33.46 | 32.26 | 32.35 | 545,991 | -1.02(-3.07%) |
Sep 11, 2013 | 33.25 | 33.73 | 32.93 | 33.37 | 493,699 | +0.12(+0.38%) |
Sep 10, 2013 | 32.64 | 33.28 | 32.45 | 33.25 | 276,000 | +0.82(+2.53%) |
Sep 09, 2013 | 31.89 | 32.46 | 31.86 | 32.43 | 412,054 | +0.67(+2.12%) |
Sep 06, 2013 | 31.95 | 32.06 | 30.81 | 31.76 | 517,409 | -0.07(-0.22%) |
Sep 05, 2013 | 32.10 | 32.40 | 31.64 | 31.83 | 427,719 | -0.13(-0.42%) |
Sep 04, 2013 | 31.30 | 32.05 | 31.22 | 31.96 | 444,217 | +0.67(+2.15%) |