Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.95 | 35.18 | 34.72 | 34.94 | 128,132 | +0.24(+0.69%) |
Nov 27, 2013 | 34.45 | 34.98 | 34.24 | 34.70 | 162,084 | +0.38(+1.10%) |
Nov 26, 2013 | 33.89 | 34.52 | 33.89 | 34.32 | 249,718 | +0.47(+1.38%) |
Nov 25, 2013 | 33.81 | 33.93 | 33.57 | 33.85 | 158,234 | +0.17(+0.50%) |
Nov 22, 2013 | 34.42 | 34.53 | 33.63 | 33.69 | 311,308 | -0.72(-2.10%) |
Nov 21, 2013 | 33.23 | 34.50 | 33.22 | 34.41 | 319,860 | +1.28(+3.86%) |
Nov 20, 2013 | 33.13 | 33.35 | 32.81 | 33.13 | 146,397 | +0.06(+0.18%) |
Nov 19, 2013 | 33.31 | 33.48 | 32.78 | 33.07 | 137,573 | -0.22(-0.66%) |
Nov 18, 2013 | 33.56 | 33.78 | 33.09 | 33.29 | 176,054 | -0.20(-0.59%) |
Nov 15, 2013 | 33.31 | 33.58 | 32.96 | 33.49 | 147,643 | +0.14(+0.42%) |
Nov 14, 2013 | 33.25 | 33.39 | 32.96 | 33.35 | 176,866 | +0.53(+1.60%) |
Nov 12, 2013 | 32.70 | 32.83 | 32.21 | 32.82 | 274,730 | +0.07(+0.21%) |
Nov 11, 2013 | 33.03 | 33.09 | 32.31 | 32.75 | 266,054 | -0.30(-0.90%) |
Nov 08, 2013 | 32.49 | 33.34 | 32.20 | 33.05 | 560,054 | +0.51(+1.55%) |
Nov 07, 2013 | 31.03 | 33.90 | 30.73 | 32.55 | 1,145,625 | +3.35(+11.48%) |
Nov 06, 2013 | 29.94 | 30.01 | 29.09 | 29.20 | 841,926 | -0.71(-2.39%) |
Nov 05, 2013 | 30.39 | 30.47 | 29.89 | 29.91 | 340,189 | -0.61(-2.01%) |
Nov 04, 2013 | 31.28 | 31.28 | 30.42 | 30.52 | 571,770 | -0.82(-2.62%) |
Nov 01, 2013 | 30.92 | 31.54 | 30.76 | 31.35 | 329,527 | +0.39(+1.25%) |
Oct 31, 2013 | 30.98 | 31.24 | 30.75 | 30.96 | 289,655 | -0.09(-0.29%) |
Oct 30, 2013 | 31.36 | 31.48 | 30.91 | 31.05 | 350,235 | -0.35(-1.11%) |
Oct 29, 2013 | 31.42 | 31.53 | 31.14 | 31.40 | 211,510 | -0.01(-0.03%) |
Oct 28, 2013 | 31.16 | 31.44 | 31.12 | 31.41 | 165,992 | +0.25(+0.80%) |
Oct 25, 2013 | 31.83 | 31.83 | 30.92 | 31.16 | 178,371 | -0.51(-1.60%) |
Oct 24, 2013 | 31.42 | 32.09 | 31.28 | 31.66 | 271,091 | +0.23(+0.73%) |
Oct 23, 2013 | 31.38 | 31.70 | 31.21 | 31.44 | 232,984 | -0.09(-0.28%) |
Oct 22, 2013 | 31.44 | 31.68 | 31.33 | 31.52 | 281,019 | +0.17(+0.54%) |
Oct 21, 2013 | 31.38 | 31.53 | 31.26 | 31.36 | 183,694 | -0.06(-0.19%) |
Oct 18, 2013 | 31.61 | 31.61 | 31.20 | 31.42 | 332,502 | -0.13(-0.41%) |
Oct 17, 2013 | 31.09 | 31.56 | 31.01 | 31.54 | 317,153 | +0.26(+0.82%) |
Oct 16, 2013 | 31.03 | 31.29 | 30.90 | 31.29 | 378,465 | +0.51(+1.64%) |
Oct 15, 2013 | 31.28 | 31.28 | 30.76 | 30.78 | 281,668 | -0.56(-1.77%) |
Oct 14, 2013 | 30.73 | 31.50 | 30.49 | 31.34 | 260,430 | +0.33(+1.06%) |
Oct 11, 2013 | 30.57 | 31.01 | 30.40 | 31.01 | 180,285 | +0.25(+0.81%) |
Oct 10, 2013 | 30.32 | 30.81 | 30.15 | 30.76 | 204,759 | +0.84(+2.82%) |
Oct 09, 2013 | 29.88 | 30.11 | 29.46 | 29.92 | 197,820 | +0.18(+0.60%) |
Oct 08, 2013 | 29.79 | 29.88 | 29.49 | 29.74 | 321,545 | -0.06(-0.20%) |
Oct 07, 2013 | 30.25 | 30.38 | 29.80 | 29.80 | 169,449 | -0.69(-2.28%) |
Oct 04, 2013 | 29.80 | 30.61 | 29.75 | 30.49 | 186,952 | +0.59(+1.99%) |
Oct 03, 2013 | 30.68 | 30.68 | 29.85 | 29.90 | 289,601 | -0.90(-2.93%) |
Oct 02, 2013 | 30.82 | 31.01 | 30.65 | 30.80 | 222,763 | -0.21(-0.67%) |
Oct 01, 2013 | 29.87 | 31.07 | 29.87 | 31.01 | 412,846 | +1.01(+3.37%) |
Sep 27, 2013 | 29.49 | 30.12 | 29.21 | 30.00 | 379,765 | +0.19(+0.63%) |
Sep 26, 2013 | 31.15 | 31.15 | 29.32 | 29.81 | 885,435 | -1.40(-4.48%) |
Sep 25, 2013 | 31.42 | 31.60 | 30.88 | 31.21 | 404,336 | -0.23(-0.73%) |
Sep 24, 2013 | 32.79 | 32.94 | 31.43 | 31.44 | 505,792 | -1.54(-4.66%) |
Sep 23, 2013 | 32.08 | 32.99 | 31.76 | 32.97 | 309,931 | +0.75(+2.34%) |
Sep 20, 2013 | 32.18 | 32.37 | 32.07 | 32.22 | 475,087 | -0.05(-0.15%) |
Sep 19, 2013 | 32.63 | 32.74 | 31.93 | 32.27 | 277,928 | -0.35(-1.06%) |
Sep 18, 2013 | 32.75 | 32.75 | 31.89 | 32.62 | 150,315 | -0.08(-0.24%) |
Sep 17, 2013 | 32.22 | 32.77 | 32.15 | 32.69 | 206,918 | +0.48(+1.48%) |
Sep 16, 2013 | 32.46 | 32.45 | 32.17 | 32.22 | 184,745 | +0.15(+0.46%) |
Sep 13, 2013 | 32.00 | 32.19 | 31.67 | 32.07 | 164,755 | +0.17(+0.53%) |
Sep 12, 2013 | 31.90 | 32.06 | 31.66 | 31.90 | 203,341 | -0.01(-0.03%) |
Sep 11, 2013 | 31.96 | 32.23 | 31.71 | 31.91 | 234,130 | +0.00(+0.00%) |
Sep 10, 2013 | 31.58 | 31.99 | 31.36 | 31.91 | 320,158 | +0.54(+1.71%) |
Sep 09, 2013 | 31.66 | 31.69 | 31.25 | 31.38 | 319,021 | -0.16(-0.50%) |
Sep 06, 2013 | 32.35 | 32.36 | 31.23 | 31.53 | 440,441 | -0.66(-2.06%) |
Sep 05, 2013 | 32.40 | 32.67 | 32.14 | 32.20 | 113,168 | -0.26(-0.79%) |
Sep 04, 2013 | 32.36 | 32.47 | 32.00 | 32.46 | 310,990 | +0.22(+0.68%) |