Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.24 | 33.64 | 33.08 | 33.63 | 183,923 | +0.37(+1.11%) |
Nov 27, 2013 | 33.56 | 33.74 | 33.23 | 33.26 | 447,046 | -0.36(-1.06%) |
Nov 26, 2013 | 33.64 | 33.89 | 33.54 | 33.62 | 873,466 | -0.12(-0.35%) |
Nov 25, 2013 | 33.67 | 33.80 | 33.53 | 33.74 | 740,164 | +0.16(+0.47%) |
Nov 22, 2013 | 33.07 | 33.90 | 33.02 | 33.58 | 970,060 | +0.44(+1.34%) |
Nov 21, 2013 | 33.01 | 33.28 | 32.96 | 33.14 | 708,356 | +0.17(+0.51%) |
Nov 20, 2013 | 33.11 | 33.29 | 32.78 | 32.97 | 688,785 | +0.10(+0.30%) |
Nov 19, 2013 | 33.21 | 33.23 | 32.78 | 32.87 | 470,967 | -0.44(-1.32%) |
Nov 18, 2013 | 33.61 | 33.79 | 33.18 | 33.31 | 806,222 | -0.09(-0.28%) |
Nov 15, 2013 | 32.61 | 33.51 | 32.61 | 33.40 | 1,075,330 | +0.90(+2.78%) |
Nov 14, 2013 | 33.03 | 33.16 | 32.45 | 32.50 | 1,613,906 | -0.68(-2.04%) |
Nov 12, 2013 | 32.76 | 33.28 | 32.41 | 33.18 | 1,107,414 | +0.43(+1.31%) |
Nov 11, 2013 | 32.87 | 33.01 | 32.59 | 32.75 | 543,753 | -0.12(-0.36%) |
Nov 08, 2013 | 32.80 | 32.92 | 32.06 | 32.87 | 961,882 | +0.03(+0.10%) |
Nov 07, 2013 | 33.11 | 33.21 | 32.49 | 32.83 | 1,229,033 | -0.18(-0.54%) |
Nov 06, 2013 | 32.76 | 33.14 | 32.55 | 33.01 | 1,068,022 | +0.33(+1.01%) |
Nov 05, 2013 | 32.51 | 32.74 | 32.34 | 32.68 | 705,825 | +0.17(+0.53%) |
Nov 04, 2013 | 31.90 | 32.56 | 31.45 | 32.51 | 1,036,254 | +0.41(+1.29%) |
Nov 01, 2013 | 32.34 | 32.48 | 31.96 | 32.10 | 634,763 | -0.10(-0.30%) |
Oct 31, 2013 | 32.17 | 32.27 | 31.47 | 32.19 | 497,424 | +0.10(+0.32%) |
Oct 30, 2013 | 31.75 | 32.36 | 31.55 | 32.09 | 822,915 | +0.27(+0.84%) |
Oct 29, 2013 | 31.69 | 31.99 | 31.38 | 31.82 | 529,426 | +0.13(+0.41%) |
Oct 28, 2013 | 32.43 | 32.43 | 31.33 | 31.70 | 1,226,114 | -0.55(-1.71%) |
Oct 25, 2013 | 32.17 | 32.49 | 32.07 | 32.25 | 719,956 | +0.18(+0.57%) |
Oct 24, 2013 | 32.00 | 32.21 | 31.90 | 32.07 | 675,498 | +0.14(+0.45%) |
Oct 23, 2013 | 31.94 | 32.21 | 31.80 | 31.92 | 873,965 | -0.05(-0.17%) |
Oct 22, 2013 | 31.74 | 32.15 | 31.58 | 31.97 | 705,620 | +0.42(+1.34%) |
Oct 21, 2013 | 30.99 | 31.64 | 30.85 | 31.55 | 975,588 | +0.49(+1.59%) |
Oct 18, 2013 | 31.32 | 31.32 | 30.98 | 31.06 | 865,011 | -0.03(-0.09%) |
Oct 17, 2013 | 30.82 | 31.33 | 30.78 | 31.08 | 680,405 | +0.11(+0.36%) |
Oct 16, 2013 | 30.60 | 31.05 | 30.60 | 30.97 | 941,917 | +0.20(+0.66%) |
Oct 15, 2013 | 31.88 | 31.88 | 30.70 | 30.77 | 748,211 | -0.25(-0.80%) |
Oct 14, 2013 | 30.71 | 31.20 | 30.53 | 31.01 | 604,351 | +0.27(+0.87%) |
Oct 11, 2013 | 30.38 | 30.82 | 30.33 | 30.75 | 601,218 | +0.36(+1.18%) |
Oct 10, 2013 | 30.66 | 30.70 | 30.34 | 30.39 | 800,039 | +0.15(+0.50%) |
Oct 09, 2013 | 30.05 | 30.30 | 29.65 | 30.24 | 823,606 | +0.29(+0.97%) |
Oct 08, 2013 | 30.16 | 30.24 | 29.92 | 29.95 | 538,167 | -0.12(-0.41%) |
Oct 07, 2013 | 30.17 | 30.51 | 30.06 | 30.07 | 766,529 | -0.21(-0.69%) |
Oct 04, 2013 | 30.38 | 30.57 | 30.22 | 30.28 | 493,133 | -0.14(-0.46%) |
Oct 03, 2013 | 30.53 | 30.63 | 30.30 | 30.42 | 969,613 | -0.24(-0.79%) |
Oct 02, 2013 | 30.67 | 30.85 | 30.56 | 30.66 | 749,407 | -0.20(-0.64%) |
Oct 01, 2013 | 30.17 | 31.05 | 30.13 | 30.86 | 972,597 | +0.61(+2.00%) |
Sep 27, 2013 | 30.30 | 30.50 | 29.98 | 30.25 | 1,413,830 | -0.21(-0.69%) |
Sep 26, 2013 | 29.97 | 30.66 | 29.97 | 30.46 | 807,214 | +0.45(+1.48%) |
Sep 25, 2013 | 30.03 | 30.09 | 29.59 | 30.02 | 716,318 | +0.02(+0.07%) |
Sep 24, 2013 | 30.08 | 30.26 | 29.78 | 30.00 | 610,994 | -0.13(-0.45%) |
Sep 23, 2013 | 30.05 | 30.55 | 29.67 | 30.13 | 836,411 | +0.08(+0.27%) |
Sep 20, 2013 | 30.12 | 30.44 | 29.96 | 30.05 | 2,318,130 | -0.29(-0.95%) |
Sep 19, 2013 | 29.15 | 30.56 | 29.13 | 30.34 | 2,145,675 | +1.38(+4.78%) |
Sep 18, 2013 | 28.17 | 28.96 | 28.17 | 28.96 | 1,673,212 | +0.85(+3.03%) |
Sep 17, 2013 | 28.36 | 28.46 | 27.85 | 28.10 | 1,947,960 | -0.34(-1.21%) |
Sep 16, 2013 | 28.90 | 28.88 | 28.35 | 28.45 | 1,341,887 | -0.30(-1.04%) |
Sep 13, 2013 | 29.16 | 29.51 | 28.46 | 28.75 | 1,038,082 | -0.51(-1.74%) |
Sep 12, 2013 | 29.55 | 29.80 | 29.21 | 29.26 | 856,101 | -0.41(-1.39%) |
Sep 11, 2013 | 29.92 | 30.04 | 29.34 | 29.67 | 899,276 | -0.39(-1.30%) |
Sep 10, 2013 | 29.62 | 30.14 | 29.38 | 30.06 | 1,052,326 | +0.52(+1.76%) |
Sep 09, 2013 | 28.55 | 29.57 | 28.42 | 29.54 | 1,185,368 | +1.04(+3.65%) |
Sep 06, 2013 | 28.55 | 28.73 | 28.43 | 28.50 | 526,112 | -0.05(-0.17%) |
Sep 05, 2013 | 28.31 | 28.73 | 28.26 | 28.55 | 575,921 | +0.12(+0.41%) |
Sep 04, 2013 | 28.73 | 28.95 | 28.16 | 28.43 | 951,907 | -0.39(-1.34%) |