Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.06 | 35.45 | 34.67 | 34.87 | 0 | -0.03(-0.08%) |
Nov 27, 2013 | 35.14 | 35.78 | 34.70 | 34.90 | 0 | -0.10(-0.28%) |
Nov 26, 2013 | 34.86 | 35.26 | 33.72 | 35.00 | 0 | +1.03(+3.04%) |
Nov 25, 2013 | 34.93 | 35.25 | 33.53 | 33.96 | 757,707 | -0.09(-0.26%) |
Nov 22, 2013 | 31.39 | 35.15 | 29.97 | 34.05 | 0 | -2.84(-7.70%) |
Nov 21, 2013 | 37.02 | 38.38 | 36.64 | 36.89 | 1,018,352 | +0.12(+0.31%) |
Nov 20, 2013 | 36.24 | 37.34 | 36.02 | 36.77 | 0 | +0.73(+2.04%) |
Nov 19, 2013 | 36.97 | 37.17 | 35.75 | 36.04 | 565,744 | -0.79(-2.15%) |
Nov 18, 2013 | 35.86 | 38.12 | 35.86 | 36.83 | 1,098,577 | +1.04(+2.91%) |
Nov 15, 2013 | 35.71 | 35.96 | 35.60 | 35.79 | 0 | +0.05(+0.14%) |
Nov 14, 2013 | 35.97 | 36.24 | 35.06 | 35.74 | 727,817 | -0.09(-0.24%) |
Nov 13, 2013 | 34.04 | 35.96 | 33.38 | 35.83 | 0 | +1.55(+4.51%) |
Nov 12, 2013 | 34.99 | 35.24 | 33.94 | 34.28 | 0 | -0.98(-2.77%) |
Nov 11, 2013 | 35.73 | 36.06 | 34.75 | 35.26 | 0 | -0.10(-0.27%) |
Nov 08, 2013 | 33.32 | 35.71 | 32.06 | 35.35 | 0 | +7.20(+25.59%) |
Nov 07, 2013 | 29.07 | 29.31 | 28.07 | 28.15 | 817,418 | -0.81(-2.80%) |
Nov 06, 2013 | 29.65 | 29.84 | 28.52 | 28.96 | 1,089,051 | -0.51(-1.74%) |
Nov 05, 2013 | 29.65 | 29.93 | 29.26 | 29.47 | 445,776 | -0.30(-1.01%) |
Nov 04, 2013 | 30.42 | 30.71 | 29.76 | 29.77 | 721,430 | -0.59(-1.96%) |
Nov 01, 2013 | 30.76 | 30.99 | 29.94 | 30.37 | 0 | -0.44(-1.43%) |
Oct 31, 2013 | 30.60 | 31.11 | 30.32 | 30.81 | 0 | +0.13(+0.41%) |
Oct 30, 2013 | 32.24 | 32.33 | 30.56 | 30.68 | 421,971 | -1.45(-4.51%) |
Oct 29, 2013 | 30.93 | 32.19 | 30.93 | 32.13 | 0 | +1.22(+3.94%) |
Oct 28, 2013 | 30.04 | 31.07 | 29.89 | 30.91 | 0 | +0.79(+2.63%) |
Oct 25, 2013 | 30.71 | 30.71 | 29.97 | 30.12 | 0 | -0.46(-1.52%) |
Oct 24, 2013 | 30.32 | 30.75 | 29.98 | 30.58 | 316,620 | +0.54(+1.80%) |
Oct 23, 2013 | 29.94 | 30.45 | 29.76 | 30.04 | 495,310 | +0.03(+0.10%) |
Oct 22, 2013 | 30.13 | 30.40 | 29.58 | 30.01 | 531,625 | +0.01(+0.03%) |
Oct 21, 2013 | 29.99 | 30.32 | 29.85 | 30.00 | 438,073 | +0.00(+0.00%) |
Oct 18, 2013 | 30.00 | 30.37 | 29.88 | 30.00 | 531,004 | +0.04(+0.13%) |
Oct 17, 2013 | 30.73 | 31.02 | 29.43 | 29.97 | 1,042,246 | -0.75(-2.45%) |
Oct 16, 2013 | 31.34 | 31.39 | 30.57 | 30.72 | 497,974 | -0.40(-1.27%) |
Oct 15, 2013 | 32.11 | 32.35 | 31.05 | 31.12 | 688,677 | -0.67(-2.10%) |
Oct 14, 2013 | 30.77 | 31.99 | 30.23 | 31.78 | 485,932 | +0.82(+2.65%) |
Oct 11, 2013 | 30.15 | 30.99 | 29.97 | 30.96 | 0 | +0.61(+2.00%) |
Oct 10, 2013 | 30.23 | 31.06 | 29.96 | 30.35 | 418,181 | +0.52(+1.75%) |
Oct 09, 2013 | 30.33 | 30.42 | 29.51 | 29.83 | 0 | -0.44(-1.47%) |
Oct 08, 2013 | 31.72 | 31.72 | 29.58 | 30.27 | 797,928 | -1.52(-4.77%) |
Oct 07, 2013 | 30.19 | 32.40 | 30.19 | 31.79 | 0 | +1.51(+4.97%) |
Oct 04, 2013 | 30.08 | 30.54 | 29.97 | 30.28 | 420,576 | +0.16(+0.55%) |
Oct 03, 2013 | 29.61 | 30.39 | 29.31 | 30.12 | 0 | +0.42(+1.43%) |
Oct 02, 2013 | 29.52 | 30.10 | 29.22 | 29.70 | 721,590 | -0.11(-0.36%) |
Oct 01, 2013 | 28.60 | 29.91 | 27.74 | 29.80 | 2,180,875 | -1.13(-3.65%) |
Sep 30, 2013 | 30.63 | 31.10 | 29.94 | 30.93 | 0 | +0.11(+0.34%) |
Sep 27, 2013 | 30.89 | 31.50 | 30.55 | 30.83 | 0 | -0.09(-0.28%) |
Sep 26, 2013 | 30.47 | 31.25 | 30.36 | 30.91 | 322,461 | +0.65(+2.14%) |
Sep 25, 2013 | 30.44 | 30.82 | 30.18 | 30.27 | 414,702 | -0.20(-0.67%) |
Sep 24, 2013 | 30.29 | 30.68 | 29.45 | 30.47 | 563,722 | +0.15(+0.51%) |
Sep 23, 2013 | 31.37 | 31.94 | 29.89 | 30.31 | 804,038 | -1.08(-3.45%) |
Sep 20, 2013 | 31.88 | 32.20 | 31.20 | 31.40 | 0 | -0.48(-1.51%) |
Sep 19, 2013 | 32.27 | 32.83 | 31.63 | 31.88 | 286,731 | -0.24(-0.75%) |
Sep 18, 2013 | 32.34 | 32.72 | 31.19 | 32.12 | 0 | -0.31(-0.95%) |
Sep 17, 2013 | 32.69 | 32.99 | 32.26 | 32.43 | 0 | -0.28(-0.86%) |
Sep 16, 2013 | 32.82 | 32.96 | 32.58 | 32.71 | 0 | +0.33(+1.01%) |
Sep 13, 2013 | 31.30 | 32.59 | 31.30 | 32.38 | 0 | +1.30(+4.20%) |
Sep 12, 2013 | 33.13 | 33.28 | 30.44 | 31.08 | 0 | -3.09(-9.04%) |
Sep 11, 2013 | 34.92 | 35.25 | 33.87 | 34.17 | 0 | -0.82(-2.35%) |
Sep 10, 2013 | 35.07 | 35.25 | 33.96 | 34.99 | 689,917 | +0.05(+0.14%) |
Sep 09, 2013 | 34.84 | 35.47 | 34.42 | 34.94 | 0 | +0.29(+0.84%) |
Sep 06, 2013 | 36.42 | 36.62 | 34.43 | 34.65 | 0 | -1.35(-3.76%) |
Sep 05, 2013 | 34.58 | 36.56 | 34.58 | 36.00 | 0 | +1.55(+4.51%) |
Sep 04, 2013 | 34.11 | 34.57 | 33.94 | 34.45 | 0 | +0.31(+0.91%) |