Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.14 | 31.25 | 31.04 | 31.14 | 123,083 | +0.25(+0.81%) |
Nov 27, 2013 | 30.78 | 30.94 | 30.75 | 30.89 | 268,491 | -0.07(-0.21%) |
Nov 26, 2013 | 31.00 | 31.02 | 30.84 | 30.96 | 320,287 | -0.37(-1.17%) |
Nov 25, 2013 | 31.53 | 31.58 | 31.27 | 31.33 | 476,309 | -0.07(-0.21%) |
Nov 22, 2013 | 31.22 | 31.45 | 31.18 | 31.39 | 384,284 | +0.20(+0.64%) |
Nov 21, 2013 | 30.93 | 31.21 | 30.90 | 31.19 | 779,435 | +0.91(+3.01%) |
Nov 20, 2013 | 30.25 | 30.41 | 30.08 | 30.28 | 431,422 | +0.16(+0.54%) |
Nov 19, 2013 | 30.14 | 30.19 | 30.01 | 30.12 | 387,575 | -0.19(-0.63%) |
Nov 18, 2013 | 30.33 | 30.57 | 30.27 | 30.31 | 302,557 | +0.04(+0.15%) |
Nov 15, 2013 | 30.14 | 30.29 | 30.08 | 30.27 | 287,806 | +0.18(+0.59%) |
Nov 14, 2013 | 30.06 | 30.14 | 29.99 | 30.09 | 459,454 | +0.11(+0.37%) |
Nov 13, 2013 | 29.56 | 29.98 | 29.41 | 29.98 | 356,636 | +0.52(+1.77%) |
Nov 12, 2013 | 29.36 | 29.50 | 29.27 | 29.46 | 463,695 | +0.23(+0.78%) |
Nov 11, 2013 | 29.27 | 29.33 | 29.18 | 29.23 | 201,778 | +0.10(+0.35%) |
Nov 08, 2013 | 28.97 | 29.13 | 28.86 | 29.13 | 299,483 | +0.37(+1.30%) |
Nov 07, 2013 | 29.28 | 29.31 | 28.74 | 28.75 | 524,947 | -0.58(-1.98%) |
Nov 06, 2013 | 29.41 | 29.52 | 29.32 | 29.33 | 548,221 | +0.02(+0.08%) |
Nov 05, 2013 | 29.21 | 29.34 | 29.08 | 29.31 | 193,717 | -0.15(-0.50%) |
Nov 04, 2013 | 29.42 | 29.47 | 29.29 | 29.46 | 262,685 | -0.02(-0.07%) |
Nov 01, 2013 | 29.39 | 29.49 | 29.27 | 29.48 | 323,458 | +0.10(+0.35%) |
Oct 31, 2013 | 29.48 | 29.50 | 29.22 | 29.38 | 344,575 | -0.12(-0.42%) |
Oct 30, 2013 | 29.52 | 29.68 | 29.29 | 29.50 | 520,132 | -0.07(-0.22%) |
Oct 29, 2013 | 29.58 | 29.63 | 29.41 | 29.57 | 389,914 | +0.34(+1.16%) |
Oct 28, 2013 | 29.32 | 29.34 | 29.17 | 29.23 | 231,146 | +0.08(+0.28%) |
Oct 25, 2013 | 29.22 | 29.22 | 29.02 | 29.15 | 215,191 | -0.10(-0.33%) |
Oct 24, 2013 | 29.22 | 29.32 | 29.05 | 29.25 | 264,326 | +0.36(+1.25%) |
Oct 23, 2013 | 28.95 | 29.01 | 28.77 | 28.89 | 384,167 | -0.92(-3.08%) |
Oct 22, 2013 | 29.73 | 29.84 | 29.66 | 29.80 | 419,030 | +0.05(+0.17%) |
Oct 21, 2013 | 29.72 | 29.75 | 29.58 | 29.75 | 346,820 | +0.05(+0.17%) |
Oct 18, 2013 | 29.69 | 29.77 | 29.52 | 29.70 | 316,076 | +0.01(+0.02%) |
Oct 17, 2013 | 29.44 | 29.71 | 29.40 | 29.69 | 424,562 | +0.32(+1.10%) |
Oct 16, 2013 | 29.14 | 29.39 | 29.09 | 29.37 | 256,885 | +0.28(+0.96%) |
Oct 15, 2013 | 29.33 | 29.39 | 29.09 | 29.09 | 281,629 | -0.43(-1.47%) |
Oct 14, 2013 | 29.28 | 29.65 | 29.18 | 29.52 | 245,896 | +0.03(+0.10%) |
Oct 11, 2013 | 29.25 | 29.50 | 29.11 | 29.50 | 513,442 | +0.03(+0.10%) |
Oct 10, 2013 | 29.24 | 29.47 | 29.19 | 29.47 | 940,506 | +0.74(+2.58%) |
Oct 09, 2013 | 28.53 | 28.74 | 28.30 | 28.72 | 626,043 | +0.82(+2.92%) |
Oct 08, 2013 | 28.16 | 28.19 | 27.83 | 27.91 | 323,196 | +0.04(+0.13%) |
Oct 07, 2013 | 27.88 | 28.11 | 27.76 | 27.87 | 284,495 | -0.34(-1.20%) |
Oct 04, 2013 | 28.07 | 28.23 | 27.93 | 28.21 | 316,316 | +0.22(+0.79%) |
Oct 03, 2013 | 28.19 | 28.26 | 27.88 | 27.99 | 436,899 | -0.15(-0.55%) |
Oct 02, 2013 | 28.01 | 28.14 | 27.72 | 28.14 | 265,720 | +0.04(+0.16%) |
Oct 01, 2013 | 28.23 | 28.34 | 28.00 | 28.10 | 446,364 | +0.06(+0.21%) |
Sep 30, 2013 | 27.97 | 28.12 | 27.82 | 28.04 | 416,307 | -0.43(-1.50%) |
Sep 27, 2013 | 28.44 | 28.51 | 28.38 | 28.47 | 201,673 | -0.35(-1.20%) |
Sep 26, 2013 | 28.72 | 28.87 | 28.59 | 28.81 | 264,290 | +0.32(+1.11%) |
Sep 25, 2013 | 28.58 | 28.58 | 28.37 | 28.50 | 230,999 | -0.00(-0.01%) |
Sep 24, 2013 | 28.52 | 28.70 | 28.40 | 28.50 | 306,448 | +0.03(+0.10%) |
Sep 23, 2013 | 28.55 | 28.56 | 28.31 | 28.47 | 274,732 | +0.01(+0.05%) |
Sep 20, 2013 | 28.67 | 28.78 | 28.40 | 28.46 | 1,199,419 | -0.50(-1.74%) |
Sep 19, 2013 | 29.09 | 29.14 | 28.92 | 28.96 | 483,038 | -0.15(-0.53%) |
Sep 18, 2013 | 28.32 | 29.16 | 28.32 | 29.11 | 1,015,095 | +0.83(+2.92%) |
Sep 17, 2013 | 28.16 | 28.38 | 28.06 | 28.29 | 605,253 | -0.12(-0.41%) |
Sep 16, 2013 | 28.43 | 28.52 | 28.29 | 28.40 | 601,719 | +0.24(+0.86%) |
Sep 13, 2013 | 28.13 | 28.19 | 27.89 | 28.16 | 279,864 | +0.10(+0.34%) |
Sep 12, 2013 | 28.16 | 28.29 | 28.02 | 28.07 | 2,626,375 | -0.23(-0.80%) |
Sep 11, 2013 | 28.15 | 28.32 | 28.05 | 28.29 | 519,734 | -0.20(-0.69%) |
Sep 10, 2013 | 28.53 | 28.65 | 28.48 | 28.49 | 638,723 | +0.09(+0.31%) |
Sep 09, 2013 | 28.16 | 28.40 | 28.08 | 28.40 | 345,792 | +0.59(+2.13%) |
Sep 06, 2013 | 27.80 | 27.94 | 27.53 | 27.81 | 604,598 | +0.18(+0.66%) |
Sep 05, 2013 | 27.42 | 27.68 | 27.42 | 27.63 | 812,008 | +0.50(+1.86%) |
Sep 04, 2013 | 26.82 | 27.20 | 26.69 | 27.12 | 973,827 | +0.43(+1.62%) |