Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.50 | 31.59 | 31.28 | 31.43 | 0 | +0.12(+0.38%) |
Nov 27, 2013 | 31.92 | 32.09 | 31.22 | 31.32 | 0 | -0.50(-1.57%) |
Nov 26, 2013 | 31.64 | 31.98 | 31.54 | 31.81 | 0 | +0.19(+0.59%) |
Nov 25, 2013 | 32.45 | 32.82 | 31.42 | 31.63 | 271,499 | -0.83(-2.55%) |
Nov 22, 2013 | 32.33 | 32.55 | 31.79 | 32.46 | 0 | +0.13(+0.39%) |
Nov 21, 2013 | 32.04 | 32.61 | 32.02 | 32.33 | 113,739 | +0.30(+0.92%) |
Nov 20, 2013 | 32.03 | 32.53 | 31.95 | 32.03 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 32.11 | 32.71 | 31.96 | 32.03 | 85,283 | -0.03(-0.11%) |
Nov 18, 2013 | 32.63 | 32.92 | 32.00 | 32.07 | 0 | -0.47(-1.46%) |
Nov 15, 2013 | 32.29 | 32.80 | 32.18 | 32.54 | 0 | +0.17(+0.52%) |
Nov 14, 2013 | 33.29 | 33.69 | 32.19 | 32.37 | 0 | -0.84(-2.54%) |
Nov 13, 2013 | 31.76 | 33.74 | 31.69 | 33.22 | 0 | +1.45(+4.58%) |
Nov 12, 2013 | 31.46 | 31.86 | 31.21 | 31.76 | 0 | +0.32(+1.02%) |
Nov 11, 2013 | 31.73 | 32.01 | 31.34 | 31.44 | 0 | -0.29(-0.91%) |
Nov 08, 2013 | 31.17 | 32.31 | 31.11 | 31.73 | 0 | +0.53(+1.71%) |
Nov 07, 2013 | 31.88 | 32.05 | 30.88 | 31.20 | 229,003 | -0.62(-1.94%) |
Nov 06, 2013 | 32.00 | 32.40 | 31.57 | 31.81 | 208,124 | -0.11(-0.34%) |
Nov 05, 2013 | 32.05 | 32.36 | 31.43 | 31.92 | 0 | -0.10(-0.32%) |
Nov 04, 2013 | 32.05 | 32.51 | 31.74 | 32.03 | 439,841 | -0.00(-0.01%) |
Nov 01, 2013 | 31.74 | 33.13 | 31.60 | 32.03 | 0 | -1.32(-3.97%) |
Oct 31, 2013 | 38.50 | 38.50 | 32.29 | 33.35 | 0 | -8.33(-19.98%) |
Oct 30, 2013 | 41.80 | 42.30 | 41.29 | 41.68 | 333,971 | +0.08(+0.18%) |
Oct 29, 2013 | 40.78 | 41.70 | 40.67 | 41.60 | 0 | +0.83(+2.03%) |
Oct 28, 2013 | 40.67 | 40.90 | 39.69 | 40.78 | 0 | +0.23(+0.56%) |
Oct 25, 2013 | 41.50 | 42.30 | 40.47 | 40.55 | 0 | -0.69(-1.68%) |
Oct 24, 2013 | 39.86 | 41.37 | 39.46 | 41.24 | 251,114 | +1.40(+3.52%) |
Oct 23, 2013 | 38.26 | 40.86 | 37.95 | 39.84 | 0 | +2.87(+7.76%) |
Oct 22, 2013 | 35.99 | 37.05 | 35.54 | 36.97 | 148,294 | +1.20(+3.36%) |
Oct 21, 2013 | 35.11 | 35.87 | 35.03 | 35.77 | 111,602 | +0.68(+1.93%) |
Oct 18, 2013 | 35.15 | 35.15 | 34.70 | 35.09 | 100,957 | +0.10(+0.29%) |
Oct 17, 2013 | 34.47 | 35.00 | 34.22 | 34.99 | 90,175 | +0.47(+1.35%) |
Oct 16, 2013 | 34.61 | 34.86 | 34.30 | 34.52 | 94,844 | +0.03(+0.10%) |
Oct 15, 2013 | 35.03 | 35.16 | 34.37 | 34.49 | 84,358 | -0.56(-1.59%) |
Oct 14, 2013 | 35.00 | 35.12 | 34.49 | 35.05 | 90,177 | -0.09(-0.26%) |
Oct 11, 2013 | 34.69 | 35.40 | 34.48 | 35.14 | 0 | +0.36(+1.05%) |
Oct 10, 2013 | 34.21 | 35.19 | 34.21 | 34.78 | 124,847 | +0.80(+2.34%) |
Oct 09, 2013 | 34.10 | 34.24 | 33.78 | 33.98 | 0 | -0.14(-0.42%) |
Oct 08, 2013 | 34.55 | 34.55 | 34.06 | 34.12 | 113,205 | -0.50(-1.44%) |
Oct 07, 2013 | 34.56 | 34.81 | 34.44 | 34.62 | 0 | -0.19(-0.53%) |
Oct 04, 2013 | 34.82 | 35.00 | 34.67 | 34.81 | 0 | +0.14(+0.42%) |
Oct 03, 2013 | 35.66 | 35.76 | 34.22 | 34.67 | 0 | -1.07(-3.01%) |
Oct 02, 2013 | 35.39 | 35.84 | 35.05 | 35.74 | 213,398 | +0.19(+0.54%) |
Oct 01, 2013 | 35.05 | 35.97 | 34.78 | 35.55 | 211,432 | +0.42(+1.19%) |
Sep 30, 2013 | 34.84 | 35.25 | 34.30 | 35.13 | 0 | -0.08(-0.22%) |
Sep 27, 2013 | 34.69 | 35.38 | 34.59 | 35.21 | 0 | +0.37(+1.07%) |
Sep 26, 2013 | 35.09 | 35.09 | 34.62 | 34.84 | 109,639 | -0.14(-0.41%) |
Sep 25, 2013 | 34.73 | 35.23 | 34.69 | 34.98 | 114,676 | +0.19(+0.56%) |
Sep 24, 2013 | 35.72 | 35.74 | 34.76 | 34.78 | 142,357 | -0.96(-2.70%) |
Sep 23, 2013 | 35.22 | 35.92 | 34.68 | 35.75 | 266,904 | +0.34(+0.96%) |
Sep 20, 2013 | 35.89 | 35.91 | 35.02 | 35.41 | 0 | -0.56(-1.55%) |
Sep 19, 2013 | 35.50 | 36.01 | 35.11 | 35.97 | 0 | +0.43(+1.21%) |
Sep 18, 2013 | 34.84 | 35.70 | 34.68 | 35.54 | 0 | +0.64(+1.84%) |
Sep 17, 2013 | 34.54 | 35.25 | 34.47 | 34.89 | 0 | +0.42(+1.23%) |
Sep 16, 2013 | 34.28 | 34.59 | 33.78 | 34.47 | 0 | +0.60(+1.77%) |
Sep 13, 2013 | 34.30 | 34.36 | 33.64 | 33.87 | 0 | -0.34(-0.99%) |
Sep 12, 2013 | 34.67 | 35.06 | 33.96 | 34.21 | 0 | -0.37(-1.08%) |
Sep 11, 2013 | 34.38 | 35.20 | 34.37 | 34.58 | 180,242 | -0.03(-0.10%) |
Sep 10, 2013 | 34.70 | 35.39 | 34.18 | 34.62 | 202,947 | -0.06(-0.17%) |
Sep 09, 2013 | 34.62 | 35.33 | 34.45 | 34.67 | 0 | +0.02(+0.05%) |
Sep 06, 2013 | 34.43 | 34.94 | 33.98 | 34.66 | 0 | +0.41(+1.19%) |
Sep 05, 2013 | 33.93 | 34.99 | 33.90 | 34.25 | 0 | +0.40(+1.17%) |
Sep 04, 2013 | 33.41 | 34.26 | 33.23 | 33.85 | 0 | +0.44(+1.32%) |