Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.06 | 33.06 | 32.65 | 32.66 | 55,852 | -0.18(-0.55%) |
Nov 27, 2013 | 32.29 | 32.88 | 32.03 | 32.84 | 113,404 | +0.67(+2.09%) |
Nov 26, 2013 | 32.21 | 32.36 | 32.01 | 32.16 | 79,307 | +0.00(+0.00%) |
Nov 25, 2013 | 32.07 | 32.28 | 32.02 | 32.16 | 69,465 | +0.22(+0.69%) |
Nov 22, 2013 | 31.68 | 32.16 | 31.60 | 31.94 | 132,634 | +0.34(+1.06%) |
Nov 21, 2013 | 31.16 | 31.63 | 31.13 | 31.61 | 495,320 | +0.48(+1.55%) |
Nov 20, 2013 | 31.18 | 31.44 | 30.85 | 31.12 | 162,719 | +0.01(+0.03%) |
Nov 19, 2013 | 31.15 | 31.53 | 30.91 | 31.12 | 81,940 | -0.07(-0.24%) |
Nov 18, 2013 | 31.25 | 31.73 | 31.07 | 31.19 | 62,745 | +0.08(+0.26%) |
Nov 15, 2013 | 31.00 | 31.25 | 30.76 | 31.11 | 129,803 | +0.05(+0.16%) |
Nov 14, 2013 | 31.19 | 31.38 | 31.01 | 31.06 | 56,140 | -0.16(-0.50%) |
Nov 13, 2013 | 30.69 | 31.30 | 30.62 | 31.21 | 88,089 | +0.31(+1.01%) |
Nov 12, 2013 | 30.77 | 30.91 | 30.41 | 30.90 | 54,857 | +0.12(+0.40%) |
Nov 11, 2013 | 30.73 | 30.98 | 30.47 | 30.78 | 67,006 | -0.07(-0.21%) |
Nov 08, 2013 | 30.49 | 31.03 | 30.38 | 30.85 | 67,478 | +0.32(+1.05%) |
Nov 07, 2013 | 31.12 | 31.20 | 30.50 | 30.53 | 75,521 | -0.54(-1.74%) |
Nov 06, 2013 | 31.13 | 31.16 | 30.77 | 31.07 | 40,327 | +0.05(+0.16%) |
Nov 05, 2013 | 31.01 | 31.53 | 30.85 | 31.02 | 95,194 | -0.06(-0.18%) |
Nov 04, 2013 | 30.47 | 31.25 | 30.34 | 31.07 | 155,377 | +0.70(+2.29%) |
Nov 01, 2013 | 30.40 | 30.77 | 30.21 | 30.38 | 137,372 | -0.08(-0.27%) |
Oct 31, 2013 | 30.26 | 30.82 | 30.22 | 30.46 | 96,045 | +0.11(+0.35%) |
Oct 30, 2013 | 30.98 | 31.03 | 30.22 | 30.35 | 164,749 | -0.59(-1.91%) |
Oct 29, 2013 | 31.35 | 31.36 | 30.21 | 30.94 | 111,689 | -0.19(-0.61%) |
Oct 28, 2013 | 31.35 | 31.57 | 30.93 | 31.13 | 168,512 | -0.10(-0.31%) |
Oct 25, 2013 | 31.21 | 31.66 | 30.82 | 31.23 | 288,949 | +0.16(+0.50%) |
Oct 24, 2013 | 30.58 | 31.18 | 30.36 | 31.07 | 64,513 | +0.63(+2.07%) |
Oct 23, 2013 | 30.77 | 30.80 | 30.39 | 30.44 | 109,985 | -0.42(-1.35%) |
Oct 22, 2013 | 30.74 | 31.00 | 30.65 | 30.86 | 90,357 | +0.19(+0.61%) |
Oct 21, 2013 | 31.05 | 31.06 | 30.63 | 30.67 | 84,681 | -0.43(-1.37%) |
Oct 18, 2013 | 31.03 | 31.31 | 30.62 | 31.10 | 331,190 | +0.35(+1.15%) |
Oct 17, 2013 | 30.05 | 30.75 | 30.03 | 30.75 | 97,938 | +0.66(+2.18%) |
Oct 16, 2013 | 30.39 | 30.48 | 29.83 | 30.09 | 233,108 | -0.19(-0.62%) |
Oct 15, 2013 | 31.08 | 31.08 | 30.08 | 30.28 | 128,761 | -0.97(-3.12%) |
Oct 14, 2013 | 30.91 | 31.30 | 30.72 | 31.26 | 65,335 | +0.08(+0.26%) |
Oct 11, 2013 | 30.76 | 31.18 | 30.44 | 31.17 | 228,174 | +0.44(+1.44%) |
Oct 10, 2013 | 30.63 | 30.92 | 30.56 | 30.73 | 60,541 | +0.49(+1.63%) |
Oct 09, 2013 | 30.58 | 30.70 | 30.12 | 30.24 | 102,858 | -0.24(-0.78%) |
Oct 08, 2013 | 30.58 | 30.63 | 30.21 | 30.48 | 118,078 | -0.12(-0.40%) |
Oct 07, 2013 | 30.43 | 30.71 | 30.43 | 30.60 | 84,499 | -0.05(-0.16%) |
Oct 04, 2013 | 30.71 | 30.84 | 30.50 | 30.65 | 48,846 | +0.03(+0.11%) |
Oct 03, 2013 | 30.81 | 31.05 | 30.54 | 30.62 | 96,680 | -0.31(-1.00%) |
Oct 02, 2013 | 31.04 | 31.04 | 30.64 | 30.93 | 53,427 | -0.26(-0.84%) |
Oct 01, 2013 | 30.93 | 31.20 | 30.85 | 31.19 | 71,805 | +0.30(+0.98%) |
Sep 30, 2013 | 30.51 | 31.15 | 30.51 | 30.89 | 179,526 | +0.13(+0.42%) |
Sep 27, 2013 | 30.85 | 30.94 | 30.62 | 30.75 | 36,230 | -0.24(-0.79%) |
Sep 26, 2013 | 30.90 | 31.08 | 30.85 | 31.00 | 49,617 | +0.08(+0.26%) |
Sep 25, 2013 | 31.29 | 31.58 | 30.88 | 30.92 | 37,417 | -0.52(-1.66%) |
Sep 24, 2013 | 31.22 | 31.76 | 31.13 | 31.44 | 68,565 | +0.29(+0.92%) |
Sep 23, 2013 | 31.18 | 31.29 | 30.93 | 31.15 | 67,028 | -0.03(-0.10%) |
Sep 20, 2013 | 31.11 | 31.30 | 30.97 | 31.19 | 211,002 | +0.26(+0.84%) |
Sep 19, 2013 | 30.91 | 31.18 | 30.81 | 30.93 | 56,303 | -0.05(-0.16%) |
Sep 18, 2013 | 30.76 | 31.13 | 30.24 | 30.98 | 74,433 | +0.31(+1.01%) |
Sep 17, 2013 | 30.06 | 30.84 | 30.06 | 30.66 | 113,753 | +0.58(+1.93%) |
Sep 16, 2013 | 30.14 | 30.18 | 29.84 | 30.09 | 69,982 | +0.01(+0.03%) |
Sep 13, 2013 | 30.21 | 30.21 | 29.78 | 30.08 | 41,800 | +0.05(+0.16%) |
Sep 12, 2013 | 30.30 | 30.30 | 29.94 | 30.03 | 41,079 | -0.19(-0.62%) |
Sep 11, 2013 | 30.35 | 30.36 | 30.09 | 30.22 | 60,353 | -0.24(-0.78%) |
Sep 10, 2013 | 30.45 | 30.74 | 30.20 | 30.45 | 170,907 | +0.26(+0.86%) |
Sep 09, 2013 | 30.13 | 30.28 | 30.02 | 30.19 | 62,645 | +0.15(+0.49%) |
Sep 06, 2013 | 29.67 | 30.09 | 28.85 | 30.05 | 201,707 | +0.56(+1.91%) |
Sep 05, 2013 | 29.10 | 29.73 | 29.03 | 29.48 | 86,323 | +0.51(+1.75%) |
Sep 04, 2013 | 28.83 | 28.98 | 28.76 | 28.98 | 108,913 | +0.11(+0.40%) |