Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.04 | 30.65 | 29.89 | 30.26 | 302,955 | +0.71(+2.41%) |
Nov 27, 2013 | 29.50 | 30.00 | 29.21 | 29.55 | 643,420 | +0.16(+0.54%) |
Nov 26, 2013 | 30.17 | 30.19 | 29.13 | 29.39 | 1,151,107 | -0.94(-3.09%) |
Nov 25, 2013 | 29.87 | 30.54 | 29.44 | 30.33 | 855,474 | +0.01(+0.02%) |
Nov 22, 2013 | 30.86 | 31.17 | 30.20 | 30.32 | 739,186 | -0.52(-1.68%) |
Nov 21, 2013 | 30.90 | 30.98 | 30.22 | 30.84 | 972,641 | -0.28(-0.89%) |
Nov 20, 2013 | 32.32 | 32.41 | 30.92 | 31.12 | 1,150,066 | -1.56(-4.77%) |
Nov 19, 2013 | 32.74 | 33.26 | 32.56 | 32.68 | 591,021 | -0.27(-0.82%) |
Nov 18, 2013 | 32.90 | 33.10 | 32.61 | 32.95 | 860,690 | +0.02(+0.05%) |
Nov 15, 2013 | 33.15 | 33.37 | 32.89 | 32.93 | 532,119 | -0.25(-0.75%) |
Nov 14, 2013 | 32.54 | 33.30 | 32.48 | 33.18 | 724,623 | +0.75(+2.31%) |
Nov 12, 2013 | 33.25 | 33.74 | 32.15 | 32.43 | 796,770 | -0.88(-2.63%) |
Nov 11, 2013 | 32.92 | 33.34 | 32.40 | 33.31 | 581,750 | +0.31(+0.93%) |
Nov 08, 2013 | 32.25 | 33.09 | 31.71 | 33.00 | 755,309 | +0.37(+1.12%) |
Nov 07, 2013 | 33.30 | 33.96 | 32.51 | 32.63 | 674,726 | -1.10(-3.26%) |
Nov 06, 2013 | 32.74 | 34.21 | 32.36 | 33.73 | 718,280 | +1.20(+3.68%) |
Nov 05, 2013 | 33.28 | 33.28 | 32.15 | 32.54 | 676,543 | -0.99(-2.97%) |
Nov 04, 2013 | 32.92 | 33.62 | 32.71 | 33.53 | 942,622 | +0.85(+2.61%) |
Nov 01, 2013 | 33.28 | 33.37 | 32.52 | 32.68 | 709,233 | -0.91(-2.72%) |
Oct 31, 2013 | 33.67 | 34.08 | 33.23 | 33.59 | 853,981 | -0.88(-2.54%) |
Oct 30, 2013 | 34.49 | 34.70 | 33.24 | 34.47 | 1,016,070 | +0.56(+1.65%) |
Oct 29, 2013 | 34.14 | 34.80 | 33.69 | 33.90 | 1,332,584 | -0.28(-0.83%) |
Oct 28, 2013 | 34.34 | 34.98 | 33.84 | 34.19 | 499,061 | +0.04(+0.11%) |
Oct 25, 2013 | 33.76 | 34.38 | 33.46 | 34.15 | 891,084 | -0.06(-0.17%) |
Oct 24, 2013 | 33.46 | 34.46 | 33.46 | 34.21 | 876,702 | +1.34(+4.07%) |
Oct 23, 2013 | 33.62 | 33.90 | 32.63 | 32.87 | 818,213 | -1.02(-3.02%) |
Oct 22, 2013 | 33.09 | 34.41 | 33.09 | 33.90 | 1,091,913 | +1.23(+3.75%) |
Oct 21, 2013 | 32.20 | 32.81 | 32.03 | 32.67 | 337,486 | +0.65(+2.03%) |
Oct 18, 2013 | 32.18 | 32.52 | 31.88 | 32.02 | 581,208 | -0.26(-0.81%) |
Oct 17, 2013 | 32.22 | 32.76 | 31.92 | 32.28 | 851,931 | +1.41(+4.58%) |
Oct 16, 2013 | 31.45 | 31.62 | 30.68 | 30.87 | 599,881 | -0.71(-2.25%) |
Oct 15, 2013 | 30.14 | 31.61 | 29.93 | 31.58 | 768,189 | +1.24(+4.10%) |
Oct 14, 2013 | 30.83 | 31.10 | 30.16 | 30.33 | 494,195 | -0.24(-0.78%) |
Oct 11, 2013 | 30.87 | 30.95 | 30.04 | 30.57 | 1,010,572 | -1.01(-3.19%) |
Oct 10, 2013 | 31.83 | 32.15 | 31.51 | 31.58 | 935,361 | -0.48(-1.49%) |
Oct 09, 2013 | 31.54 | 32.42 | 31.04 | 32.06 | 802,594 | +0.27(+0.84%) |
Oct 08, 2013 | 33.08 | 33.24 | 31.51 | 31.79 | 795,380 | -1.10(-3.36%) |
Oct 07, 2013 | 32.37 | 32.96 | 32.26 | 32.89 | 772,078 | +0.78(+2.41%) |
Oct 04, 2013 | 32.42 | 32.49 | 31.83 | 32.12 | 561,934 | -0.22(-0.67%) |
Oct 03, 2013 | 32.70 | 33.00 | 32.28 | 32.33 | 770,134 | -0.27(-0.82%) |
Oct 02, 2013 | 32.74 | 33.07 | 32.44 | 32.60 | 915,755 | +0.13(+0.39%) |
Oct 01, 2013 | 32.95 | 33.64 | 32.30 | 32.47 | 954,826 | -1.07(-3.20%) |
Sep 27, 2013 | 33.31 | 34.05 | 33.24 | 33.55 | 511,327 | +0.57(+1.74%) |
Sep 26, 2013 | 34.02 | 34.39 | 32.88 | 32.97 | 1,022,595 | -1.05(-3.09%) |
Sep 25, 2013 | 33.30 | 34.72 | 33.30 | 34.03 | 1,089,456 | +0.78(+2.33%) |
Sep 24, 2013 | 32.95 | 33.47 | 32.68 | 33.25 | 853,791 | +0.07(+0.20%) |
Sep 23, 2013 | 33.44 | 34.02 | 33.06 | 33.18 | 1,921,850 | -0.37(-1.11%) |
Sep 20, 2013 | 34.50 | 35.00 | 33.46 | 33.56 | 12,113,512 | -1.60(-4.54%) |
Sep 19, 2013 | 35.05 | 35.57 | 34.44 | 35.15 | 1,972,666 | +0.26(+0.75%) |
Sep 18, 2013 | 32.36 | 34.93 | 32.17 | 34.89 | 1,869,538 | +2.24(+6.85%) |
Sep 17, 2013 | 32.56 | 32.69 | 31.98 | 32.65 | 854,565 | +0.24(+0.74%) |
Sep 16, 2013 | 32.26 | 32.85 | 31.95 | 32.42 | 1,394,519 | +0.58(+1.83%) |
Sep 13, 2013 | 30.63 | 31.86 | 30.57 | 31.83 | 659,032 | +1.10(+3.57%) |
Sep 12, 2013 | 30.62 | 31.13 | 30.27 | 30.74 | 961,650 | -1.27(-3.96%) |
Sep 11, 2013 | 32.28 | 32.62 | 31.27 | 32.01 | 951,304 | -0.37(-1.13%) |
Sep 10, 2013 | 33.28 | 33.28 | 32.18 | 32.37 | 703,131 | -1.19(-3.55%) |
Sep 09, 2013 | 34.16 | 34.22 | 33.31 | 33.56 | 600,684 | -0.45(-1.33%) |
Sep 06, 2013 | 33.92 | 34.21 | 33.70 | 34.02 | 641,952 | +0.82(+2.46%) |
Sep 05, 2013 | 33.85 | 33.91 | 32.73 | 33.20 | 883,725 | -0.80(-2.34%) |
Sep 04, 2013 | 33.64 | 33.99 | 33.41 | 33.99 | 738,530 | +0.10(+0.31%) |