Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.53 | 34.94 | 34.52 | 34.73 | 0 | +0.35(+1.02%) |
Nov 27, 2013 | 34.72 | 34.84 | 34.14 | 34.38 | 0 | -0.20(-0.58%) |
Nov 26, 2013 | 33.07 | 34.76 | 33.06 | 34.58 | 0 | +1.49(+4.50%) |
Nov 25, 2013 | 33.19 | 33.36 | 32.87 | 33.09 | 102,885 | -0.09(-0.27%) |
Nov 22, 2013 | 33.63 | 33.65 | 32.98 | 33.18 | 0 | -0.51(-1.51%) |
Nov 21, 2013 | 32.87 | 33.71 | 32.83 | 33.69 | 128,435 | +1.12(+3.44%) |
Nov 20, 2013 | 32.72 | 32.92 | 32.45 | 32.57 | 0 | -0.04(-0.12%) |
Nov 19, 2013 | 32.94 | 33.38 | 32.45 | 32.61 | 153,564 | -0.41(-1.24%) |
Nov 18, 2013 | 33.24 | 33.91 | 32.82 | 33.02 | 0 | +0.02(+0.06%) |
Nov 15, 2013 | 32.77 | 33.23 | 32.45 | 33.00 | 0 | +0.40(+1.23%) |
Nov 14, 2013 | 31.73 | 32.83 | 31.51 | 32.60 | 231,373 | +0.80(+2.51%) |
Nov 12, 2013 | 32.30 | 32.40 | 31.70 | 31.80 | 0 | -0.56(-1.73%) |
Nov 11, 2013 | 32.06 | 32.42 | 31.67 | 32.36 | 0 | +0.31(+0.97%) |
Nov 08, 2013 | 31.69 | 32.48 | 31.58 | 32.05 | 0 | +0.37(+1.17%) |
Nov 07, 2013 | 32.10 | 32.30 | 31.53 | 31.68 | 262,420 | -0.26(-0.81%) |
Nov 06, 2013 | 32.64 | 32.70 | 31.52 | 31.94 | 234,862 | -0.52(-1.60%) |
Nov 05, 2013 | 32.65 | 32.78 | 32.15 | 32.46 | 0 | -0.52(-1.58%) |
Nov 04, 2013 | 32.39 | 33.46 | 32.23 | 32.98 | 414,256 | +0.83(+2.58%) |
Nov 01, 2013 | 32.53 | 32.87 | 32.12 | 32.15 | 0 | -0.38(-1.17%) |
Oct 31, 2013 | 31.56 | 32.69 | 31.04 | 32.53 | 0 | -0.02(-0.06%) |
Oct 30, 2013 | 34.32 | 35.16 | 31.46 | 32.55 | 498,364 | -1.95(-5.65%) |
Oct 29, 2013 | 34.05 | 34.63 | 33.78 | 34.50 | 0 | +0.65(+1.92%) |
Oct 28, 2013 | 33.87 | 34.26 | 33.47 | 33.85 | 0 | -0.08(-0.24%) |
Oct 25, 2013 | 34.18 | 34.33 | 33.86 | 33.93 | 0 | -0.11(-0.32%) |
Oct 24, 2013 | 34.44 | 34.47 | 33.97 | 34.04 | 237,199 | -0.48(-1.39%) |
Oct 23, 2013 | 34.86 | 35.31 | 34.37 | 34.52 | 0 | -0.55(-1.57%) |
Oct 22, 2013 | 34.70 | 35.28 | 34.60 | 35.07 | 316,154 | +0.48(+1.39%) |
Oct 21, 2013 | 34.58 | 34.72 | 34.35 | 34.59 | 191,938 | +0.17(+0.49%) |
Oct 18, 2013 | 33.38 | 34.43 | 33.12 | 34.42 | 385,172 | +1.11(+3.33%) |
Oct 17, 2013 | 32.91 | 33.47 | 32.91 | 33.31 | 3,398,790 | +0.15(+0.45%) |
Oct 16, 2013 | 33.21 | 33.45 | 32.96 | 33.16 | 229,653 | +0.34(+1.04%) |
Oct 15, 2013 | 32.96 | 33.18 | 32.65 | 32.82 | 301,263 | -0.37(-1.11%) |
Oct 14, 2013 | 32.67 | 33.27 | 32.67 | 33.19 | 192,689 | +0.30(+0.91%) |
Oct 11, 2013 | 32.91 | 33.02 | 32.67 | 32.89 | 0 | +1.53(+4.88%) |
Oct 10, 2013 | 30.76 | 31.46 | 30.59 | 31.36 | 149,448 | +1.16(+3.84%) |
Oct 09, 2013 | 30.59 | 30.63 | 29.85 | 30.20 | 188,209 | -0.15(-0.49%) |
Oct 08, 2013 | 31.05 | 31.17 | 30.04 | 30.35 | 189,251 | -0.76(-2.44%) |
Oct 07, 2013 | 31.65 | 31.77 | 31.05 | 31.11 | 0 | -0.88(-2.75%) |
Oct 04, 2013 | 31.12 | 32.08 | 31.12 | 31.99 | 0 | +0.96(+3.09%) |
Oct 03, 2013 | 31.53 | 31.75 | 30.52 | 31.03 | 0 | -0.55(-1.74%) |
Oct 02, 2013 | 31.04 | 31.61 | 30.81 | 31.58 | 83,789 | +0.15(+0.48%) |
Oct 01, 2013 | 31.19 | 31.65 | 31.03 | 31.43 | 138,171 | +0.65(+2.11%) |
Sep 27, 2013 | 31.26 | 31.54 | 30.74 | 30.78 | 0 | -0.82(-2.59%) |
Sep 26, 2013 | 31.78 | 32.33 | 31.34 | 31.60 | 65,904 | -0.14(-0.44%) |
Sep 25, 2013 | 32.20 | 32.20 | 31.65 | 31.74 | 195,331 | -0.46(-1.43%) |
Sep 24, 2013 | 32.81 | 33.00 | 32.13 | 32.20 | 140,603 | -0.56(-1.71%) |
Sep 23, 2013 | 32.45 | 33.10 | 32.29 | 32.76 | 146,434 | +0.31(+0.96%) |
Sep 20, 2013 | 32.69 | 32.74 | 32.22 | 32.45 | 0 | -0.21(-0.64%) |
Sep 19, 2013 | 32.61 | 32.75 | 32.22 | 32.66 | 71,637 | +0.07(+0.21%) |
Sep 18, 2013 | 32.12 | 32.62 | 31.81 | 32.59 | 0 | +0.48(+1.49%) |
Sep 17, 2013 | 32.39 | 32.46 | 31.87 | 32.11 | 0 | -0.34(-1.05%) |
Sep 16, 2013 | 32.86 | 32.59 | 31.97 | 32.45 | 0 | +0.22(+0.68%) |
Sep 13, 2013 | 31.95 | 32.26 | 31.81 | 32.23 | 0 | +0.42(+1.32%) |
Sep 12, 2013 | 32.64 | 32.81 | 31.68 | 31.81 | 0 | -1.00(-3.05%) |
Sep 11, 2013 | 32.78 | 33.07 | 32.37 | 32.81 | 0 | +0.02(+0.06%) |
Sep 10, 2013 | 30.93 | 32.81 | 30.62 | 32.79 | 249,864 | +2.08(+6.77%) |
Sep 09, 2013 | 30.37 | 30.80 | 30.18 | 30.71 | 0 | +0.44(+1.45%) |
Sep 06, 2013 | 30.62 | 30.62 | 29.70 | 30.27 | 0 | -0.11(-0.36%) |
Sep 05, 2013 | 30.37 | 30.70 | 30.14 | 30.38 | 0 | +0.03(+0.10%) |
Sep 04, 2013 | 30.24 | 30.53 | 30.07 | 30.35 | 0 | +0.08(+0.26%) |