Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.68 | 32.68 | 32.09 | 32.19 | 314,497 | -0.34(-1.06%) |
Nov 27, 2013 | 32.10 | 32.54 | 32.00 | 32.53 | 369,464 | +0.48(+1.50%) |
Nov 26, 2013 | 32.48 | 32.59 | 31.95 | 32.05 | 541,996 | -0.36(-1.10%) |
Nov 25, 2013 | 32.37 | 32.71 | 31.99 | 32.41 | 841,630 | +0.17(+0.54%) |
Nov 22, 2013 | 31.49 | 32.65 | 31.28 | 32.23 | 5,138,136 | +0.74(+2.34%) |
Nov 21, 2013 | 32.30 | 32.53 | 31.31 | 31.49 | 683,091 | -0.77(-2.37%) |
Nov 20, 2013 | 32.71 | 32.71 | 32.03 | 32.26 | 332,769 | -0.91(-2.74%) |
Nov 19, 2013 | 33.19 | 33.56 | 32.91 | 33.17 | 165,168 | -0.11(-0.33%) |
Nov 18, 2013 | 33.63 | 33.75 | 33.23 | 33.27 | 120,244 | -0.34(-1.01%) |
Nov 15, 2013 | 33.41 | 33.76 | 33.21 | 33.61 | 100,370 | +0.15(+0.44%) |
Nov 14, 2013 | 33.63 | 34.20 | 33.41 | 33.47 | 107,691 | -0.11(-0.34%) |
Nov 13, 2013 | 33.12 | 33.64 | 32.86 | 33.58 | 67,459 | +0.26(+0.79%) |
Nov 12, 2013 | 33.40 | 33.43 | 32.80 | 33.32 | 50,604 | -0.09(-0.28%) |
Nov 11, 2013 | 33.67 | 33.84 | 33.29 | 33.41 | 108,792 | -0.32(-0.96%) |
Nov 08, 2013 | 33.87 | 34.06 | 33.03 | 33.73 | 129,639 | -0.24(-0.71%) |
Nov 07, 2013 | 34.17 | 34.17 | 33.74 | 33.97 | 177,530 | -0.17(-0.50%) |
Nov 06, 2013 | 34.02 | 34.44 | 33.79 | 34.14 | 77,886 | +0.25(+0.74%) |
Nov 05, 2013 | 34.51 | 34.63 | 33.81 | 33.89 | 111,898 | -0.49(-1.43%) |
Nov 04, 2013 | 34.13 | 34.41 | 33.84 | 34.38 | 123,147 | +0.25(+0.74%) |
Nov 01, 2013 | 33.83 | 34.33 | 33.60 | 34.13 | 196,543 | -0.05(-0.14%) |
Oct 31, 2013 | 34.54 | 34.54 | 34.00 | 34.18 | 166,406 | -0.25(-0.73%) |
Oct 30, 2013 | 34.78 | 34.89 | 34.36 | 34.43 | 99,071 | -0.30(-0.87%) |
Oct 29, 2013 | 34.79 | 34.84 | 34.38 | 34.73 | 102,438 | -0.05(-0.16%) |
Oct 28, 2013 | 34.95 | 34.98 | 34.35 | 34.79 | 96,399 | -0.17(-0.48%) |
Oct 25, 2013 | 34.55 | 34.99 | 34.38 | 34.96 | 72,686 | +0.59(+1.70%) |
Oct 24, 2013 | 34.24 | 34.49 | 34.21 | 34.37 | 67,495 | +0.11(+0.32%) |
Oct 23, 2013 | 33.66 | 34.39 | 33.60 | 34.26 | 105,736 | +0.52(+1.54%) |
Oct 22, 2013 | 33.64 | 33.95 | 33.47 | 33.75 | 115,759 | +0.27(+0.82%) |
Oct 21, 2013 | 33.63 | 33.63 | 33.09 | 33.47 | 71,885 | -0.14(-0.41%) |
Oct 18, 2013 | 33.86 | 33.99 | 33.35 | 33.61 | 163,205 | -0.15(-0.44%) |
Oct 17, 2013 | 33.33 | 33.82 | 33.20 | 33.76 | 140,983 | +0.34(+1.01%) |
Oct 16, 2013 | 32.88 | 33.62 | 32.75 | 33.42 | 151,191 | +0.65(+1.99%) |
Oct 15, 2013 | 32.79 | 32.85 | 32.47 | 32.77 | 92,509 | -0.20(-0.60%) |
Oct 14, 2013 | 32.70 | 32.97 | 32.51 | 32.96 | 96,037 | +0.13(+0.40%) |
Oct 11, 2013 | 32.07 | 32.86 | 32.07 | 32.83 | 141,502 | +0.59(+1.81%) |
Oct 10, 2013 | 31.75 | 32.27 | 31.75 | 32.25 | 112,935 | +0.83(+2.63%) |
Oct 09, 2013 | 31.28 | 31.66 | 31.28 | 31.42 | 158,088 | +0.11(+0.35%) |
Oct 08, 2013 | 31.40 | 31.65 | 31.28 | 31.31 | 133,960 | -0.18(-0.57%) |
Oct 07, 2013 | 30.93 | 31.67 | 30.93 | 31.49 | 125,826 | +0.33(+1.07%) |
Oct 04, 2013 | 31.02 | 31.33 | 30.91 | 31.16 | 118,051 | +0.12(+0.39%) |
Oct 03, 2013 | 31.30 | 31.30 | 30.70 | 31.04 | 148,096 | -0.42(-1.32%) |
Oct 02, 2013 | 31.56 | 31.56 | 31.19 | 31.45 | 85,136 | -0.26(-0.83%) |
Oct 01, 2013 | 31.14 | 32.14 | 31.07 | 31.72 | 94,358 | +0.61(+1.97%) |
Sep 30, 2013 | 30.98 | 31.43 | 30.92 | 31.10 | 83,936 | -0.27(-0.87%) |
Sep 27, 2013 | 31.32 | 31.50 | 31.12 | 31.38 | 53,584 | -0.16(-0.50%) |
Sep 26, 2013 | 31.40 | 31.56 | 31.18 | 31.54 | 114,495 | +0.18(+0.57%) |
Sep 25, 2013 | 31.30 | 31.59 | 31.14 | 31.36 | 86,323 | -0.02(-0.07%) |
Sep 24, 2013 | 31.40 | 31.79 | 31.27 | 31.38 | 130,237 | -0.02(-0.05%) |
Sep 23, 2013 | 31.08 | 31.59 | 30.84 | 31.40 | 128,422 | +0.28(+0.88%) |
Sep 20, 2013 | 31.76 | 31.76 | 31.03 | 31.12 | 197,522 | -0.44(-1.40%) |
Sep 19, 2013 | 31.91 | 32.24 | 31.40 | 31.56 | 102,241 | -0.25(-0.80%) |
Sep 18, 2013 | 30.68 | 31.84 | 30.33 | 31.82 | 155,703 | +1.16(+3.77%) |
Sep 17, 2013 | 30.42 | 30.73 | 30.31 | 30.66 | 168,868 | +0.17(+0.55%) |
Sep 16, 2013 | 30.92 | 30.93 | 30.33 | 30.49 | 84,979 | +0.16(+0.53%) |
Sep 13, 2013 | 30.10 | 30.57 | 30.01 | 30.33 | 173,803 | +0.35(+1.17%) |
Sep 12, 2013 | 29.85 | 30.13 | 29.76 | 29.98 | 126,757 | +0.15(+0.51%) |
Sep 11, 2013 | 29.51 | 29.85 | 29.43 | 29.83 | 155,012 | +0.33(+1.13%) |
Sep 10, 2013 | 29.73 | 29.81 | 29.39 | 29.50 | 155,622 | +0.02(+0.07%) |
Sep 09, 2013 | 29.39 | 29.64 | 29.18 | 29.47 | 161,025 | +0.22(+0.76%) |
Sep 06, 2013 | 28.97 | 29.54 | 28.83 | 29.25 | 191,479 | +0.49(+1.71%) |
Sep 05, 2013 | 29.05 | 29.08 | 28.62 | 28.76 | 162,344 | -0.25(-0.87%) |
Sep 04, 2013 | 29.09 | 29.24 | 28.92 | 29.02 | 186,700 | -0.05(-0.19%) |