Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.63 | 31.74 | 31.59 | 31.74 | 5,598 | -0.05(-0.16%) |
Nov 27, 2013 | 31.76 | 31.84 | 31.76 | 31.79 | 72,742 | -0.09(-0.29%) |
Nov 26, 2013 | 31.90 | 31.95 | 31.87 | 31.88 | 1,206 | -0.03(-0.09%) |
Nov 25, 2013 | 31.82 | 31.93 | 31.82 | 31.91 | 52,730 | +0.13(+0.41%) |
Nov 22, 2013 | 31.87 | 31.89 | 31.76 | 31.78 | 4,056 | -0.11(-0.35%) |
Nov 21, 2013 | 32.01 | 32.04 | 31.89 | 31.89 | 3,866 | -0.24(-0.75%) |
Nov 20, 2013 | 31.87 | 32.14 | 31.81 | 32.13 | 15,956 | +0.24(+0.75%) |
Nov 19, 2013 | 31.82 | 31.92 | 31.82 | 31.89 | 1,233 | +0.08(+0.26%) |
Nov 18, 2013 | 31.60 | 31.83 | 31.60 | 31.81 | 14,804 | +0.01(+0.03%) |
Nov 15, 2013 | 31.89 | 31.89 | 31.80 | 31.80 | 16,363 | -0.26(-0.82%) |
Nov 14, 2013 | 32.20 | 32.22 | 32.03 | 32.06 | 15,992 | -0.24(-0.75%) |
Nov 12, 2013 | 32.30 | 32.37 | 32.30 | 32.30 | 2,246 | +0.09(+0.29%) |
Nov 11, 2013 | 32.24 | 32.26 | 32.21 | 32.21 | 59,757 | -0.10(-0.32%) |
Nov 08, 2013 | 32.38 | 32.41 | 32.31 | 32.31 | 48,933 | -0.17(-0.52%) |
Nov 07, 2013 | 32.07 | 32.49 | 32.07 | 32.48 | 46,898 | +0.53(+1.67%) |
Nov 06, 2013 | 31.97 | 32.00 | 31.95 | 31.95 | 4,215 | -0.28(-0.87%) |
Nov 05, 2013 | 32.28 | 32.30 | 32.20 | 32.23 | 14,450 | +0.27(+0.85%) |
Nov 04, 2013 | 32.08 | 32.09 | 31.96 | 31.96 | 3,146 | -0.21(-0.67%) |
Nov 01, 2013 | 32.16 | 32.27 | 32.15 | 32.17 | 26,133 | +0.22(+0.70%) |
Oct 31, 2013 | 31.87 | 32.02 | 31.87 | 31.95 | 3,591 | +0.16(+0.50%) |
Oct 30, 2013 | 31.71 | 31.95 | 31.71 | 31.79 | 28,228 | +0.10(+0.32%) |
Oct 29, 2013 | 31.67 | 31.77 | 31.67 | 31.69 | 7,423 | -0.08(-0.26%) |
Oct 28, 2013 | 31.77 | 31.84 | 31.69 | 31.77 | 51,691 | +0.05(+0.16%) |
Oct 25, 2013 | 31.69 | 31.75 | 31.69 | 31.72 | 10,521 | +0.11(+0.34%) |
Oct 24, 2013 | 31.68 | 31.71 | 31.59 | 31.61 | 10,958 | -0.22(-0.68%) |
Oct 23, 2013 | 31.83 | 31.89 | 31.80 | 31.83 | 18,754 | +0.32(+1.01%) |
Oct 22, 2013 | 31.58 | 31.58 | 31.48 | 31.51 | 15,200 | -0.37(-1.15%) |
Oct 21, 2013 | 31.92 | 31.94 | 31.85 | 31.88 | 7,022 | -0.02(-0.06%) |
Oct 18, 2013 | 31.98 | 32.01 | 31.89 | 31.89 | 49,106 | -0.19(-0.58%) |
Oct 17, 2013 | 32.36 | 32.36 | 32.07 | 32.08 | 134,826 | -0.43(-1.32%) |
Oct 16, 2013 | 32.70 | 32.71 | 32.51 | 32.51 | 9,496 | -0.25(-0.77%) |
Oct 15, 2013 | 32.72 | 32.76 | 32.69 | 32.76 | 20,447 | +0.11(+0.34%) |
Oct 14, 2013 | 32.82 | 32.82 | 32.58 | 32.65 | 35,261 | -0.07(-0.20%) |
Oct 11, 2013 | 32.89 | 32.89 | 32.72 | 32.72 | 35,440 | -0.18(-0.54%) |
Oct 10, 2013 | 33.23 | 33.23 | 32.86 | 32.89 | 26,709 | -0.63(-1.87%) |
Oct 09, 2013 | 33.58 | 33.69 | 33.41 | 33.52 | 88,003 | -0.07(-0.19%) |
Oct 08, 2013 | 33.53 | 33.64 | 33.53 | 33.58 | 5,730 | +0.18(+0.55%) |
Oct 07, 2013 | 33.45 | 33.45 | 33.27 | 33.40 | 49,946 | +0.34(+1.03%) |
Oct 04, 2013 | 33.05 | 33.10 | 33.04 | 33.06 | 3,758 | -0.07(-0.20%) |
Oct 03, 2013 | 32.98 | 33.14 | 32.98 | 33.13 | 11,994 | +0.19(+0.57%) |
Oct 02, 2013 | 33.08 | 33.08 | 32.92 | 32.94 | 11,787 | +0.01(+0.03%) |
Oct 01, 2013 | 33.07 | 33.07 | 32.82 | 32.93 | 45,020 | +0.07(+0.23%) |
Sep 27, 2013 | 32.89 | 32.91 | 32.79 | 32.86 | 27,256 | +0.03(+0.08%) |
Sep 26, 2013 | 32.86 | 32.86 | 32.72 | 32.83 | 5,131 | -0.07(-0.20%) |
Sep 25, 2013 | 32.96 | 32.96 | 32.86 | 32.89 | 22,733 | -0.05(-0.14%) |
Sep 24, 2013 | 32.91 | 32.99 | 32.86 | 32.94 | 19,932 | +0.06(+0.17%) |
Sep 23, 2013 | 32.86 | 32.96 | 32.86 | 32.88 | 5,159 | +0.00(+0.00%) |
Sep 20, 2013 | 32.68 | 32.88 | 32.68 | 32.88 | 7,744 | +0.26(+0.80%) |
Sep 19, 2013 | 32.49 | 32.67 | 32.45 | 32.62 | 35,677 | +0.13(+0.40%) |
Sep 18, 2013 | 33.32 | 33.42 | 32.45 | 32.49 | 110,903 | -0.86(-2.58%) |
Sep 17, 2013 | 33.45 | 33.45 | 33.35 | 33.35 | 178,804 | -0.06(-0.16%) |
Sep 16, 2013 | 33.25 | 33.42 | 33.29 | 33.41 | 64,962 | -0.26(-0.78%) |
Sep 13, 2013 | 33.78 | 33.87 | 33.67 | 33.67 | 67,973 | -0.17(-0.50%) |
Sep 12, 2013 | 33.80 | 33.84 | 33.74 | 33.84 | 6,907 | +0.18(+0.53%) |
Sep 11, 2013 | 33.87 | 33.87 | 33.66 | 33.66 | 52,896 | -0.08(-0.25%) |
Sep 10, 2013 | 33.85 | 33.90 | 33.73 | 33.74 | 305,718 | -0.39(-1.15%) |
Sep 09, 2013 | 34.41 | 34.41 | 34.13 | 34.13 | 1,164,135 | -0.49(-1.40%) |
Sep 06, 2013 | 34.68 | 34.87 | 34.52 | 34.62 | 729,867 | -0.20(-0.56%) |
Sep 05, 2013 | 34.95 | 34.95 | 34.75 | 34.82 | 167,771 | +0.04(+0.11%) |
Sep 04, 2013 | 35.16 | 35.18 | 34.75 | 34.78 | 47,625 | -0.35(-0.98%) |