Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.05 | 34.21 | 33.99 | 34.10 | 16,515 | +0.09(+0.26%) |
Nov 27, 2013 | 34.07 | 34.14 | 34.00 | 34.01 | 47,765 | -0.15(-0.44%) |
Nov 26, 2013 | 34.04 | 34.16 | 33.86 | 34.16 | 22,227 | -0.18(-0.52%) |
Nov 25, 2013 | 34.30 | 34.41 | 34.26 | 34.34 | 15,316 | -0.07(-0.20%) |
Nov 22, 2013 | 34.35 | 34.41 | 34.24 | 34.41 | 16,900 | -0.04(-0.12%) |
Nov 21, 2013 | 34.59 | 34.59 | 34.37 | 34.45 | 15,083 | -0.15(-0.43%) |
Nov 20, 2013 | 35.04 | 35.04 | 34.53 | 34.60 | 26,494 | -0.41(-1.17%) |
Nov 19, 2013 | 34.71 | 35.02 | 34.71 | 35.01 | 15,270 | +0.49(+1.42%) |
Nov 18, 2013 | 34.82 | 34.87 | 34.52 | 34.52 | 14,964 | +0.27(+0.79%) |
Nov 15, 2013 | 34.34 | 34.34 | 34.20 | 34.25 | 28,267 | -0.18(-0.52%) |
Nov 14, 2013 | 34.29 | 34.47 | 34.29 | 34.43 | 51,433 | +0.79(+2.35%) |
Nov 12, 2013 | 33.77 | 33.85 | 33.64 | 33.64 | 38,857 | -0.04(-0.12%) |
Nov 11, 2013 | 33.57 | 33.68 | 33.57 | 33.68 | 12,411 | +0.28(+0.84%) |
Nov 08, 2013 | 33.17 | 33.40 | 33.08 | 33.40 | 32,952 | -0.01(-0.03%) |
Nov 07, 2013 | 33.75 | 33.60 | 31.77 | 33.41 | 13,294 | -0.65(-1.91%) |
Nov 06, 2013 | 33.95 | 34.10 | 33.92 | 34.06 | 45,361 | +0.13(+0.38%) |
Nov 05, 2013 | 33.78 | 34.02 | 33.67 | 33.93 | 25,611 | -0.21(-0.61%) |
Nov 04, 2013 | 34.12 | 34.24 | 34.00 | 34.14 | 103,106 | +0.02(+0.06%) |
Nov 01, 2013 | 34.09 | 34.12 | 33.90 | 34.12 | 103,477 | -0.48(-1.39%) |
Oct 31, 2013 | 34.72 | 34.75 | 34.57 | 34.60 | 25,560 | -0.25(-0.72%) |
Oct 30, 2013 | 34.99 | 35.01 | 34.68 | 34.85 | 14,102 | -0.21(-0.60%) |
Oct 29, 2013 | 35.16 | 35.30 | 35.06 | 35.06 | 17,184 | -0.11(-0.32%) |
Oct 28, 2013 | 34.98 | 35.29 | 34.98 | 35.17 | 27,725 | +0.17(+0.50%) |
Oct 25, 2013 | 35.01 | 35.01 | 34.87 | 35.00 | 16,898 | +0.21(+0.60%) |
Oct 24, 2013 | 34.78 | 34.91 | 34.65 | 34.79 | 26,140 | -0.01(-0.03%) |
Oct 23, 2013 | 34.72 | 34.92 | 34.56 | 34.80 | 38,602 | -1.72(-4.71%) |
Oct 22, 2013 | 36.34 | 36.54 | 36.32 | 36.52 | 15,749 | +0.92(+2.58%) |
Oct 21, 2013 | 35.49 | 35.60 | 35.44 | 35.60 | 27,266 | -0.46(-1.28%) |
Oct 18, 2013 | 36.12 | 36.35 | 35.98 | 36.06 | 37,599 | +0.41(+1.15%) |
Oct 17, 2013 | 35.62 | 35.65 | 35.42 | 35.65 | 17,556 | +0.96(+2.77%) |
Oct 16, 2013 | 34.50 | 34.79 | 34.45 | 34.69 | 32,539 | +0.39(+1.14%) |
Oct 15, 2013 | 34.29 | 34.36 | 34.18 | 34.30 | 12,141 | -0.04(-0.12%) |
Oct 14, 2013 | 34.21 | 34.34 | 34.20 | 34.34 | 12,117 | +0.29(+0.85%) |
Oct 11, 2013 | 34.02 | 34.12 | 33.95 | 34.05 | 15,394 | +0.05(+0.15%) |
Oct 10, 2013 | 33.61 | 34.09 | 33.61 | 34.00 | 15,006 | +0.42(+1.25%) |
Oct 09, 2013 | 33.71 | 33.76 | 33.44 | 33.58 | 25,568 | -0.45(-1.32%) |
Oct 08, 2013 | 34.30 | 34.33 | 33.97 | 34.03 | 18,308 | -0.59(-1.70%) |
Oct 07, 2013 | 34.35 | 34.62 | 34.29 | 34.62 | 7,783 | +0.27(+0.79%) |
Oct 04, 2013 | 34.46 | 34.46 | 34.30 | 34.35 | 7,363 | -0.24(-0.69%) |
Oct 03, 2013 | 34.50 | 34.59 | 34.39 | 34.59 | 12,154 | -0.20(-0.58%) |
Oct 02, 2013 | 34.70 | 34.79 | 34.60 | 34.79 | 23,442 | -0.02(-0.06%) |
Oct 01, 2013 | 34.89 | 34.91 | 34.79 | 34.81 | 12,070 | -0.27(-0.77%) |
Sep 27, 2013 | 35.00 | 35.12 | 34.93 | 35.08 | 7,720 | -0.37(-1.04%) |
Sep 26, 2013 | 35.75 | 35.75 | 35.31 | 35.45 | 10,015 | -0.15(-0.42%) |
Sep 25, 2013 | 35.48 | 35.60 | 35.41 | 35.60 | 6,979 | +0.09(+0.25%) |
Sep 24, 2013 | 35.58 | 35.66 | 35.44 | 35.51 | 15,675 | -0.36(-1.00%) |
Sep 23, 2013 | 35.94 | 35.95 | 35.71 | 35.87 | 15,034 | -0.03(-0.08%) |
Sep 20, 2013 | 36.10 | 36.10 | 35.78 | 35.90 | 9,100 | -0.63(-1.72%) |
Sep 19, 2013 | 36.55 | 36.69 | 36.51 | 36.53 | 29,629 | +0.14(+0.38%) |
Sep 18, 2013 | 35.48 | 36.43 | 35.40 | 36.39 | 24,696 | +1.12(+3.18%) |
Sep 17, 2013 | 35.08 | 35.29 | 35.04 | 35.27 | 75,779 | +0.87(+2.53%) |
Sep 16, 2013 | 34.36 | 34.51 | 34.33 | 34.40 | 21,086 | +0.35(+1.03%) |
Sep 13, 2013 | 34.44 | 34.44 | 34.04 | 34.05 | 8,491 | +0.05(+0.15%) |
Sep 12, 2013 | 34.02 | 34.15 | 33.99 | 34.00 | 20,865 | -0.20(-0.58%) |
Sep 11, 2013 | 33.86 | 34.20 | 33.85 | 34.20 | 24,454 | -0.16(-0.47%) |
Sep 10, 2013 | 34.00 | 34.36 | 34.00 | 34.36 | 17,963 | +0.58(+1.72%) |
Sep 09, 2013 | 33.65 | 33.91 | 33.58 | 33.78 | 257,883 | -0.46(-1.34%) |
Sep 06, 2013 | 34.18 | 34.24 | 33.92 | 34.24 | 11,887 | +0.31(+0.91%) |
Sep 05, 2013 | 33.79 | 33.96 | 33.70 | 33.93 | 9,710 | -0.23(-0.67%) |
Sep 04, 2013 | 33.77 | 34.20 | 33.75 | 34.16 | 9,808 | +0.01(+0.03%) |