Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.91 | 32.08 | 31.78 | 31.92 | 295,043 | +0.07(+0.21%) |
Nov 27, 2013 | 32.03 | 32.10 | 31.61 | 31.85 | 633,985 | -0.11(-0.34%) |
Nov 26, 2013 | 31.63 | 32.06 | 31.55 | 31.96 | 825,212 | +0.30(+0.96%) |
Nov 25, 2013 | 31.68 | 31.78 | 31.49 | 31.65 | 815,645 | +0.12(+0.37%) |
Nov 22, 2013 | 31.35 | 31.66 | 31.27 | 31.54 | 778,430 | +0.20(+0.62%) |
Nov 21, 2013 | 31.29 | 31.46 | 31.19 | 31.34 | 928,610 | +0.22(+0.69%) |
Nov 20, 2013 | 30.73 | 31.56 | 30.56 | 31.13 | 1,378,286 | +0.40(+1.30%) |
Nov 19, 2013 | 31.13 | 31.23 | 30.63 | 30.73 | 2,751,424 | -0.47(-1.50%) |
Nov 18, 2013 | 31.20 | 31.85 | 31.06 | 31.19 | 2,195,098 | +0.86(+2.84%) |
Nov 15, 2013 | 30.28 | 30.56 | 30.03 | 30.33 | 1,083,222 | +0.15(+0.49%) |
Nov 14, 2013 | 29.52 | 30.37 | 29.38 | 30.19 | 2,163,897 | +1.38(+4.79%) |
Nov 12, 2013 | 28.66 | 28.89 | 28.59 | 28.81 | 1,114,985 | +0.14(+0.48%) |
Nov 11, 2013 | 28.77 | 28.95 | 28.61 | 28.67 | 450,445 | -0.11(-0.37%) |
Nov 08, 2013 | 28.41 | 28.94 | 28.35 | 28.78 | 1,211,197 | +0.37(+1.31%) |
Nov 07, 2013 | 28.92 | 29.32 | 28.38 | 28.41 | 1,350,911 | -0.37(-1.29%) |
Nov 06, 2013 | 28.98 | 28.98 | 28.39 | 28.78 | 2,212,588 | -0.07(-0.24%) |
Nov 05, 2013 | 28.46 | 29.13 | 28.45 | 28.85 | 998,644 | +0.33(+1.17%) |
Nov 04, 2013 | 27.86 | 28.77 | 27.80 | 28.52 | 1,440,002 | +0.61(+2.17%) |
Nov 01, 2013 | 27.07 | 28.70 | 26.94 | 27.91 | 2,517,451 | +1.81(+6.93%) |
Oct 31, 2013 | 25.91 | 26.38 | 25.80 | 26.10 | 1,383,133 | +0.12(+0.45%) |
Oct 30, 2013 | 25.78 | 25.99 | 25.65 | 25.98 | 1,038,512 | +0.30(+1.18%) |
Oct 29, 2013 | 25.47 | 25.68 | 25.26 | 25.68 | 561,064 | +0.27(+1.08%) |
Oct 28, 2013 | 25.72 | 25.76 | 25.40 | 25.41 | 623,413 | -0.38(-1.48%) |
Oct 25, 2013 | 25.91 | 25.91 | 25.54 | 25.79 | 685,575 | -0.16(-0.60%) |
Oct 24, 2013 | 25.83 | 25.95 | 25.45 | 25.94 | 606,284 | +0.18(+0.68%) |
Oct 23, 2013 | 25.04 | 25.79 | 25.03 | 25.77 | 851,046 | +0.79(+3.17%) |
Oct 22, 2013 | 24.91 | 25.14 | 24.85 | 24.98 | 475,240 | +0.15(+0.59%) |
Oct 21, 2013 | 25.04 | 25.14 | 24.61 | 24.83 | 708,685 | -0.15(-0.59%) |
Oct 18, 2013 | 24.97 | 25.13 | 24.71 | 24.98 | 991,387 | +0.14(+0.55%) |
Oct 17, 2013 | 23.77 | 24.92 | 23.77 | 24.84 | 1,205,503 | +0.90(+3.76%) |
Oct 16, 2013 | 23.89 | 24.13 | 23.76 | 23.94 | 598,366 | +0.14(+0.58%) |
Oct 15, 2013 | 24.12 | 24.20 | 23.64 | 23.80 | 700,444 | -0.36(-1.50%) |
Oct 14, 2013 | 23.85 | 24.16 | 23.62 | 24.16 | 709,469 | +0.19(+0.77%) |
Oct 11, 2013 | 23.85 | 24.09 | 23.73 | 23.98 | 317,893 | +0.10(+0.41%) |
Oct 10, 2013 | 23.35 | 23.88 | 23.22 | 23.88 | 835,391 | +0.86(+3.74%) |
Oct 09, 2013 | 23.26 | 23.37 | 22.78 | 23.02 | 499,808 | -0.22(-0.93%) |
Oct 08, 2013 | 23.67 | 23.75 | 23.16 | 23.23 | 820,864 | -0.47(-1.98%) |
Oct 07, 2013 | 23.53 | 23.84 | 23.34 | 23.70 | 473,015 | -0.01(-0.04%) |
Oct 04, 2013 | 23.48 | 23.79 | 23.41 | 23.71 | 343,806 | +0.22(+0.96%) |
Oct 03, 2013 | 23.67 | 23.81 | 23.33 | 23.49 | 727,216 | -0.29(-1.23%) |
Oct 02, 2013 | 23.93 | 24.02 | 23.55 | 23.78 | 1,089,267 | -0.36(-1.50%) |
Oct 01, 2013 | 23.72 | 24.14 | 23.65 | 24.14 | 1,280,591 | +0.38(+1.61%) |
Sep 27, 2013 | 23.66 | 23.79 | 23.54 | 23.76 | 388,243 | -0.02(-0.08%) |
Sep 26, 2013 | 23.61 | 23.87 | 23.53 | 23.78 | 394,859 | +0.18(+0.75%) |
Sep 25, 2013 | 23.84 | 23.84 | 23.55 | 23.61 | 534,477 | -0.17(-0.70%) |
Sep 24, 2013 | 23.22 | 23.91 | 23.22 | 23.77 | 1,132,510 | +0.56(+2.40%) |
Sep 23, 2013 | 23.56 | 23.63 | 23.08 | 23.22 | 962,301 | -0.41(-1.74%) |
Sep 20, 2013 | 24.07 | 24.13 | 23.62 | 23.63 | 844,034 | -0.43(-1.79%) |
Sep 19, 2013 | 24.20 | 24.45 | 24.03 | 24.06 | 571,741 | -0.09(-0.36%) |
Sep 18, 2013 | 24.11 | 24.20 | 23.42 | 24.14 | 804,182 | +0.06(+0.24%) |
Sep 17, 2013 | 23.56 | 24.11 | 23.47 | 24.09 | 486,346 | +0.53(+2.24%) |
Sep 16, 2013 | 23.89 | 23.83 | 23.52 | 23.56 | 515,043 | +0.04(+0.17%) |
Sep 13, 2013 | 23.41 | 23.57 | 23.17 | 23.52 | 933,170 | +0.22(+0.92%) |
Sep 12, 2013 | 23.36 | 23.67 | 23.24 | 23.30 | 695,222 | -0.14(-0.58%) |
Sep 11, 2013 | 23.54 | 23.65 | 23.28 | 23.44 | 557,066 | -0.08(-0.33%) |
Sep 10, 2013 | 23.14 | 23.55 | 23.07 | 23.52 | 792,836 | +0.53(+2.30%) |
Sep 09, 2013 | 22.89 | 23.18 | 22.89 | 22.99 | 662,977 | +0.17(+0.73%) |
Sep 06, 2013 | 22.88 | 23.03 | 22.43 | 22.82 | 942,570 | +0.11(+0.47%) |
Sep 05, 2013 | 22.48 | 22.83 | 22.40 | 22.72 | 718,453 | +0.22(+0.96%) |
Sep 04, 2013 | 22.47 | 22.69 | 22.25 | 22.50 | 739,765 | -0.03(-0.13%) |