Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.21 | 29.48 | 28.81 | 28.88 | 749,490 | -0.23(-0.78%) |
Nov 27, 2013 | 28.72 | 29.14 | 28.63 | 29.11 | 990,271 | +0.46(+1.61%) |
Nov 26, 2013 | 29.00 | 29.12 | 28.61 | 28.65 | 1,767,260 | -0.28(-0.95%) |
Nov 25, 2013 | 28.94 | 29.29 | 28.88 | 28.92 | 2,115,757 | +0.12(+0.41%) |
Nov 22, 2013 | 28.41 | 28.82 | 28.17 | 28.81 | 1,242,820 | +0.41(+1.43%) |
Nov 21, 2013 | 28.26 | 28.47 | 28.03 | 28.40 | 1,030,089 | +0.31(+1.10%) |
Nov 20, 2013 | 28.28 | 28.51 | 28.02 | 28.09 | 2,462,850 | -0.08(-0.29%) |
Nov 19, 2013 | 28.94 | 28.96 | 28.07 | 28.17 | 2,718,840 | -0.74(-2.57%) |
Nov 18, 2013 | 29.51 | 29.52 | 28.80 | 28.92 | 2,088,970 | -0.62(-2.10%) |
Nov 15, 2013 | 29.66 | 29.74 | 29.19 | 29.54 | 1,693,520 | -0.12(-0.42%) |
Nov 14, 2013 | 29.70 | 30.03 | 29.62 | 29.66 | 855,593 | +0.22(+0.75%) |
Nov 12, 2013 | 29.49 | 29.52 | 29.19 | 29.44 | 951,161 | -0.05(-0.16%) |
Nov 11, 2013 | 29.33 | 29.60 | 29.30 | 29.49 | 1,364,317 | +0.17(+0.56%) |
Nov 08, 2013 | 29.97 | 30.05 | 29.13 | 29.32 | 2,762,508 | -0.74(-2.47%) |
Nov 07, 2013 | 31.20 | 31.20 | 30.03 | 30.07 | 1,821,244 | -0.99(-3.19%) |
Nov 06, 2013 | 31.40 | 31.49 | 30.99 | 31.06 | 1,402,838 | -0.15(-0.49%) |
Nov 05, 2013 | 31.44 | 31.55 | 31.18 | 31.21 | 5,106,552 | -0.99(-3.08%) |
Nov 04, 2013 | 31.91 | 32.24 | 31.75 | 32.20 | 1,009,996 | +0.43(+1.34%) |
Nov 01, 2013 | 31.87 | 31.99 | 31.58 | 31.78 | 1,074,224 | +0.09(+0.28%) |
Oct 31, 2013 | 31.87 | 32.05 | 31.55 | 31.69 | 1,366,456 | -0.14(-0.45%) |
Oct 30, 2013 | 32.66 | 32.66 | 31.79 | 31.83 | 2,118,519 | -0.77(-2.37%) |
Oct 29, 2013 | 33.59 | 33.96 | 32.41 | 32.60 | 1,466,858 | -0.88(-2.61%) |
Oct 28, 2013 | 33.65 | 33.68 | 33.11 | 33.48 | 906,694 | -0.04(-0.12%) |
Oct 25, 2013 | 33.24 | 33.59 | 33.04 | 33.52 | 824,747 | +0.30(+0.91%) |
Oct 24, 2013 | 33.31 | 33.37 | 33.02 | 33.22 | 914,612 | -0.10(-0.31%) |
Oct 23, 2013 | 32.92 | 33.32 | 32.73 | 33.32 | 1,138,528 | +0.28(+0.83%) |
Oct 22, 2013 | 33.12 | 33.35 | 32.74 | 33.04 | 1,042,424 | -0.14(-0.44%) |
Oct 21, 2013 | 33.35 | 33.35 | 32.84 | 33.19 | 1,116,900 | -0.18(-0.54%) |
Oct 18, 2013 | 33.46 | 33.55 | 33.05 | 33.37 | 1,629,650 | -0.12(-0.37%) |
Oct 17, 2013 | 32.84 | 33.55 | 32.79 | 33.49 | 1,267,344 | +0.52(+1.57%) |
Oct 16, 2013 | 32.51 | 32.98 | 32.42 | 32.97 | 1,281,861 | +0.55(+1.70%) |
Oct 15, 2013 | 32.51 | 32.70 | 32.18 | 32.42 | 919,330 | -0.15(-0.47%) |
Oct 14, 2013 | 32.66 | 32.80 | 32.34 | 32.58 | 820,893 | -0.33(-1.00%) |
Oct 11, 2013 | 32.17 | 32.93 | 32.11 | 32.91 | 918,621 | +0.59(+1.83%) |
Oct 10, 2013 | 31.67 | 32.33 | 31.58 | 32.31 | 900,510 | +0.95(+3.03%) |
Oct 09, 2013 | 31.53 | 31.87 | 31.30 | 31.36 | 551,696 | -0.17(-0.55%) |
Oct 08, 2013 | 31.64 | 31.80 | 31.38 | 31.53 | 856,211 | -0.21(-0.65%) |
Oct 07, 2013 | 31.51 | 31.91 | 31.32 | 31.74 | 607,639 | +0.05(+0.15%) |
Oct 04, 2013 | 31.47 | 31.82 | 31.32 | 31.69 | 859,928 | +0.21(+0.66%) |
Oct 03, 2013 | 31.95 | 32.07 | 31.28 | 31.49 | 1,065,492 | -0.50(-1.57%) |
Oct 02, 2013 | 32.02 | 32.22 | 31.69 | 31.99 | 1,200,351 | -0.23(-0.73%) |
Oct 01, 2013 | 31.61 | 32.72 | 31.61 | 32.22 | 1,904,933 | +0.52(+1.65%) |
Sep 27, 2013 | 31.87 | 32.11 | 31.61 | 31.70 | 1,068,162 | -0.37(-1.14%) |
Sep 26, 2013 | 31.86 | 32.07 | 31.77 | 32.07 | 644,589 | +0.18(+0.56%) |
Sep 25, 2013 | 31.54 | 31.90 | 31.54 | 31.89 | 963,922 | +0.36(+1.14%) |
Sep 24, 2013 | 31.97 | 31.97 | 31.49 | 31.53 | 907,237 | -0.39(-1.21%) |
Sep 23, 2013 | 31.95 | 32.46 | 31.78 | 31.91 | 612,349 | -0.19(-0.58%) |
Sep 20, 2013 | 32.20 | 32.20 | 31.94 | 32.10 | 2,009,139 | -0.08(-0.26%) |
Sep 19, 2013 | 31.73 | 32.34 | 31.73 | 32.18 | 1,694,305 | +0.45(+1.43%) |
Sep 18, 2013 | 30.47 | 31.74 | 30.23 | 31.73 | 983,541 | +1.30(+4.26%) |
Sep 17, 2013 | 30.21 | 30.59 | 30.13 | 30.43 | 1,361,985 | -0.05(-0.16%) |
Sep 16, 2013 | 30.93 | 30.70 | 30.36 | 30.48 | 1,114,766 | +0.13(+0.43%) |
Sep 13, 2013 | 29.89 | 30.38 | 29.84 | 30.35 | 908,406 | +0.42(+1.40%) |
Sep 12, 2013 | 30.18 | 30.22 | 29.73 | 29.93 | 1,355,742 | -0.09(-0.30%) |
Sep 11, 2013 | 29.61 | 30.02 | 29.32 | 30.02 | 1,298,379 | +0.43(+1.45%) |
Sep 10, 2013 | 29.52 | 29.60 | 29.08 | 29.59 | 1,134,987 | +0.43(+1.48%) |
Sep 09, 2013 | 28.68 | 29.17 | 28.58 | 29.16 | 1,212,595 | +0.48(+1.69%) |
Sep 06, 2013 | 28.26 | 28.92 | 28.26 | 28.67 | 1,729,238 | +0.68(+2.41%) |
Sep 05, 2013 | 28.25 | 28.28 | 27.86 | 28.00 | 966,910 | +0.14(+0.49%) |
Sep 04, 2013 | 27.66 | 27.96 | 27.40 | 27.86 | 1,045,741 | +0.26(+0.94%) |