Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.61 | 31.61 | 31.26 | 31.57 | 5,002 | -0.01(-0.04%) |
Nov 27, 2013 | 31.64 | 31.64 | 31.11 | 31.58 | 12,211 | -0.17(-0.52%) |
Nov 26, 2013 | 31.90 | 31.90 | 31.41 | 31.74 | 36,679 | -0.27(-0.86%) |
Nov 25, 2013 | 32.30 | 32.30 | 31.96 | 32.02 | 11,801 | -0.50(-1.54%) |
Nov 22, 2013 | 31.92 | 32.53 | 31.86 | 32.52 | 7,499 | +0.34(+1.06%) |
Nov 21, 2013 | 32.22 | 32.46 | 32.07 | 32.18 | 25,745 | +0.01(+0.02%) |
Nov 20, 2013 | 32.06 | 32.24 | 31.90 | 32.17 | 54,863 | +0.25(+0.79%) |
Nov 19, 2013 | 31.98 | 32.46 | 31.82 | 31.92 | 28,196 | -0.10(-0.30%) |
Nov 18, 2013 | 32.45 | 32.45 | 31.87 | 32.02 | 36,887 | -0.11(-0.34%) |
Nov 15, 2013 | 32.24 | 32.35 | 32.04 | 32.13 | 28,222 | +0.05(+0.14%) |
Nov 14, 2013 | 31.84 | 32.18 | 31.56 | 32.08 | 14,347 | +0.52(+1.65%) |
Nov 12, 2013 | 32.02 | 32.14 | 31.38 | 31.56 | 23,712 | -0.41(-1.28%) |
Nov 11, 2013 | 32.31 | 32.42 | 31.93 | 31.97 | 11,021 | -0.41(-1.25%) |
Nov 08, 2013 | 32.44 | 32.47 | 31.84 | 32.38 | 24,177 | +0.43(+1.36%) |
Nov 07, 2013 | 31.58 | 32.21 | 31.42 | 31.94 | 30,267 | +0.33(+1.03%) |
Nov 06, 2013 | 31.72 | 31.72 | 31.42 | 31.62 | 26,019 | +0.17(+0.54%) |
Nov 05, 2013 | 31.74 | 31.74 | 31.32 | 31.45 | 14,055 | -0.25(-0.79%) |
Nov 04, 2013 | 31.52 | 31.78 | 31.24 | 31.70 | 14,922 | +0.39(+1.26%) |
Nov 01, 2013 | 31.29 | 31.43 | 31.08 | 31.31 | 7,731 | -0.10(-0.33%) |
Oct 31, 2013 | 31.35 | 31.78 | 31.31 | 31.41 | 11,731 | +0.06(+0.18%) |
Oct 30, 2013 | 31.65 | 31.66 | 31.02 | 31.35 | 16,519 | +0.05(+0.15%) |
Oct 29, 2013 | 31.27 | 31.48 | 31.20 | 31.31 | 9,292 | -0.01(-0.02%) |
Oct 28, 2013 | 31.36 | 31.45 | 31.21 | 31.31 | 41,320 | -0.01(-0.02%) |
Oct 25, 2013 | 31.13 | 31.32 | 31.06 | 31.32 | 17,886 | +0.21(+0.68%) |
Oct 24, 2013 | 31.05 | 31.37 | 30.81 | 31.11 | 10,353 | +0.19(+0.63%) |
Oct 23, 2013 | 31.38 | 31.47 | 30.81 | 30.91 | 35,676 | -0.63(-2.01%) |
Oct 22, 2013 | 31.79 | 32.17 | 31.52 | 31.55 | 4,732 | -0.15(-0.47%) |
Oct 21, 2013 | 32.23 | 32.23 | 31.64 | 31.69 | 25,256 | -0.34(-1.07%) |
Oct 18, 2013 | 31.84 | 32.26 | 31.84 | 32.04 | 35,869 | +0.11(+0.34%) |
Oct 17, 2013 | 31.44 | 32.02 | 31.29 | 31.93 | 13,101 | +0.49(+1.56%) |
Oct 16, 2013 | 31.49 | 31.49 | 31.11 | 31.44 | 27,959 | -0.06(-0.18%) |
Oct 15, 2013 | 31.86 | 31.98 | 31.49 | 31.49 | 9,585 | -0.36(-1.13%) |
Oct 14, 2013 | 32.05 | 32.08 | 31.73 | 31.85 | 6,429 | +0.02(+0.07%) |
Oct 11, 2013 | 31.70 | 31.99 | 31.68 | 31.83 | 10,554 | +0.31(+0.99%) |
Oct 10, 2013 | 31.49 | 31.74 | 31.33 | 31.52 | 17,939 | +0.27(+0.85%) |
Oct 09, 2013 | 31.36 | 31.40 | 31.15 | 31.25 | 11,694 | -0.11(-0.36%) |
Oct 08, 2013 | 31.38 | 31.74 | 31.27 | 31.37 | 30,777 | -0.17(-0.52%) |
Oct 07, 2013 | 31.41 | 31.72 | 31.32 | 31.53 | 12,425 | -0.15(-0.47%) |
Oct 04, 2013 | 31.46 | 31.76 | 31.46 | 31.68 | 16,298 | +0.06(+0.18%) |
Oct 03, 2013 | 31.90 | 32.08 | 31.51 | 31.62 | 29,247 | -0.48(-1.51%) |
Oct 02, 2013 | 31.63 | 32.28 | 31.62 | 32.11 | 15,429 | +0.36(+1.13%) |
Oct 01, 2013 | 31.44 | 31.86 | 31.44 | 31.75 | 6,739 | +0.31(+1.00%) |
Sep 27, 2013 | 31.34 | 31.48 | 31.29 | 31.44 | 15,487 | +0.05(+0.16%) |
Sep 26, 2013 | 31.47 | 31.51 | 31.16 | 31.39 | 29,738 | +0.19(+0.61%) |
Sep 25, 2013 | 31.36 | 32.26 | 31.16 | 31.20 | 18,167 | -0.26(-0.84%) |
Sep 24, 2013 | 31.48 | 31.70 | 31.44 | 31.46 | 13,241 | -0.06(-0.20%) |
Sep 23, 2013 | 31.94 | 31.94 | 31.43 | 31.52 | 14,170 | -0.30(-0.93%) |
Sep 20, 2013 | 31.74 | 32.00 | 31.39 | 31.82 | 22,175 | +0.06(+0.18%) |
Sep 19, 2013 | 31.95 | 32.00 | 31.76 | 31.76 | 94,191 | -0.11(-0.36%) |
Sep 18, 2013 | 31.60 | 32.06 | 31.33 | 31.88 | 13,392 | +0.42(+1.32%) |
Sep 17, 2013 | 31.17 | 31.65 | 31.17 | 31.46 | 15,998 | +0.13(+0.42%) |
Sep 16, 2013 | 31.33 | 31.33 | 31.16 | 31.33 | 9,070 | +0.00(+0.00%) |
Sep 13, 2013 | 31.44 | 31.64 | 31.31 | 31.33 | 51,621 | -0.19(-0.62%) |
Sep 12, 2013 | 31.61 | 31.61 | 31.36 | 31.52 | 26,290 | -0.25(-0.77%) |
Sep 11, 2013 | 31.44 | 31.81 | 31.20 | 31.77 | 19,017 | +0.42(+1.35%) |
Sep 10, 2013 | 31.36 | 31.57 | 31.19 | 31.35 | 29,913 | -0.02(-0.05%) |
Sep 09, 2013 | 31.36 | 31.51 | 31.32 | 31.36 | 19,309 | +0.13(+0.42%) |
Sep 06, 2013 | 31.48 | 31.55 | 31.23 | 31.23 | 11,918 | +0.00(+0.00%) |
Sep 05, 2013 | 30.38 | 31.23 | 30.38 | 31.23 | 7,028 | +0.74(+2.43%) |
Sep 04, 2013 | 30.53 | 30.68 | 30.22 | 30.49 | 18,645 | +0.01(+0.02%) |