Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.44 | 28.61 | 28.37 | 28.43 | 264,070 | -0.06(-0.21%) |
Nov 27, 2013 | 28.40 | 28.78 | 28.25 | 28.49 | 533,091 | +0.00(+0.00%) |
Nov 26, 2013 | 28.64 | 28.83 | 28.44 | 28.49 | 593,487 | -0.03(-0.10%) |
Nov 25, 2013 | 28.79 | 28.80 | 28.43 | 28.52 | 296,319 | -0.20(-0.68%) |
Nov 22, 2013 | 28.80 | 28.80 | 28.48 | 28.72 | 341,410 | -0.15(-0.51%) |
Nov 21, 2013 | 28.77 | 29.06 | 28.67 | 28.87 | 399,462 | +0.27(+0.96%) |
Nov 20, 2013 | 28.63 | 29.18 | 28.48 | 28.59 | 560,507 | -0.02(-0.07%) |
Nov 19, 2013 | 29.10 | 29.21 | 28.47 | 28.61 | 446,521 | -0.60(-2.04%) |
Nov 18, 2013 | 29.29 | 29.60 | 29.06 | 29.21 | 972,020 | -0.01(-0.03%) |
Nov 15, 2013 | 28.90 | 29.39 | 28.88 | 29.22 | 632,071 | +0.39(+1.36%) |
Nov 14, 2013 | 28.43 | 28.87 | 28.09 | 28.83 | 801,840 | +0.49(+1.73%) |
Nov 12, 2013 | 28.93 | 29.25 | 28.01 | 28.34 | 1,827,058 | -2.29(-7.48%) |
Nov 11, 2013 | 30.00 | 30.75 | 29.96 | 30.63 | 790,611 | +0.51(+1.69%) |
Nov 08, 2013 | 29.64 | 30.23 | 29.26 | 30.12 | 1,001,367 | -0.11(-0.36%) |
Nov 07, 2013 | 31.16 | 31.28 | 30.21 | 30.23 | 604,004 | -0.77(-2.49%) |
Nov 06, 2013 | 31.05 | 31.28 | 30.78 | 31.00 | 504,805 | +0.07(+0.22%) |
Nov 05, 2013 | 31.32 | 31.45 | 30.74 | 30.93 | 570,650 | -0.46(-1.47%) |
Nov 04, 2013 | 31.30 | 31.60 | 31.07 | 31.39 | 461,521 | +0.14(+0.44%) |
Nov 01, 2013 | 31.08 | 31.36 | 30.74 | 31.25 | 467,777 | +0.16(+0.50%) |
Oct 31, 2013 | 31.48 | 31.51 | 30.89 | 31.10 | 438,543 | -0.32(-1.03%) |
Oct 30, 2013 | 31.52 | 31.80 | 31.31 | 31.42 | 459,205 | -0.01(-0.03%) |
Oct 29, 2013 | 31.44 | 31.61 | 31.16 | 31.43 | 533,716 | +0.14(+0.44%) |
Oct 28, 2013 | 31.44 | 31.50 | 31.15 | 31.29 | 520,727 | -0.13(-0.40%) |
Oct 25, 2013 | 31.31 | 31.53 | 31.16 | 31.42 | 792,221 | +0.13(+0.41%) |
Oct 24, 2013 | 31.61 | 31.82 | 31.23 | 31.29 | 922,867 | -0.22(-0.68%) |
Oct 23, 2013 | 31.71 | 31.86 | 31.38 | 31.51 | 404,977 | -0.33(-1.04%) |
Oct 22, 2013 | 32.18 | 32.19 | 31.83 | 31.84 | 467,064 | -0.15(-0.46%) |
Oct 21, 2013 | 31.94 | 32.12 | 31.83 | 31.99 | 468,239 | +0.16(+0.49%) |
Oct 18, 2013 | 31.82 | 31.95 | 31.69 | 31.83 | 477,730 | +0.07(+0.22%) |
Oct 17, 2013 | 30.86 | 31.84 | 30.86 | 31.76 | 571,275 | +0.77(+2.49%) |
Oct 16, 2013 | 30.72 | 31.10 | 30.36 | 30.99 | 412,012 | +0.48(+1.57%) |
Oct 15, 2013 | 30.78 | 30.82 | 30.49 | 30.51 | 631,310 | -0.28(-0.92%) |
Oct 14, 2013 | 30.28 | 30.82 | 30.14 | 30.79 | 567,887 | +0.32(+1.06%) |
Oct 11, 2013 | 30.20 | 30.52 | 30.14 | 30.47 | 1,119,882 | +0.15(+0.48%) |
Oct 10, 2013 | 30.53 | 30.69 | 30.01 | 30.32 | 1,109,942 | +0.21(+0.68%) |
Oct 09, 2013 | 29.96 | 30.55 | 29.62 | 30.12 | 717,184 | +0.19(+0.62%) |
Oct 08, 2013 | 30.40 | 30.62 | 29.78 | 29.93 | 411,552 | -0.46(-1.51%) |
Oct 07, 2013 | 30.57 | 30.77 | 30.18 | 30.39 | 420,269 | -0.50(-1.62%) |
Oct 04, 2013 | 30.64 | 30.99 | 30.58 | 30.89 | 421,163 | +0.24(+0.80%) |
Oct 03, 2013 | 31.16 | 31.21 | 30.37 | 30.65 | 600,385 | -0.54(-1.73%) |
Oct 02, 2013 | 31.23 | 31.52 | 30.97 | 31.18 | 529,245 | -0.33(-1.06%) |
Oct 01, 2013 | 30.48 | 31.81 | 30.46 | 31.52 | 1,071,319 | +0.97(+3.17%) |
Sep 27, 2013 | 30.60 | 30.93 | 30.50 | 30.55 | 482,245 | -0.34(-1.11%) |
Sep 26, 2013 | 30.64 | 31.16 | 30.60 | 30.89 | 346,667 | +0.22(+0.70%) |
Sep 25, 2013 | 30.70 | 30.90 | 30.33 | 30.68 | 487,131 | +0.05(+0.16%) |
Sep 24, 2013 | 30.24 | 30.89 | 30.09 | 30.63 | 731,700 | +0.51(+1.69%) |
Sep 23, 2013 | 29.94 | 30.30 | 29.81 | 30.12 | 859,323 | +0.14(+0.46%) |
Sep 20, 2013 | 30.20 | 30.28 | 29.93 | 29.98 | 1,215,154 | -0.05(-0.16%) |
Sep 19, 2013 | 30.03 | 30.24 | 29.78 | 30.03 | 708,673 | +0.04(+0.13%) |
Sep 18, 2013 | 29.76 | 30.24 | 29.47 | 29.99 | 621,926 | +0.26(+0.89%) |
Sep 17, 2013 | 29.54 | 29.75 | 29.34 | 29.73 | 607,137 | +0.12(+0.40%) |
Sep 16, 2013 | 29.65 | 29.86 | 29.17 | 29.61 | 723,863 | +0.44(+1.51%) |
Sep 13, 2013 | 28.77 | 29.21 | 28.62 | 29.17 | 442,094 | +0.07(+0.24%) |
Sep 12, 2013 | 29.18 | 29.35 | 28.89 | 29.10 | 400,767 | -0.12(-0.40%) |
Sep 11, 2013 | 29.02 | 29.37 | 28.83 | 29.22 | 555,886 | +0.09(+0.30%) |
Sep 10, 2013 | 28.97 | 29.14 | 28.80 | 29.13 | 557,798 | +0.38(+1.33%) |
Sep 09, 2013 | 28.46 | 28.97 | 28.43 | 28.75 | 502,416 | +0.38(+1.35%) |
Sep 06, 2013 | 28.73 | 28.91 | 28.18 | 28.37 | 455,059 | -0.22(-0.75%) |
Sep 05, 2013 | 28.29 | 28.76 | 28.25 | 28.58 | 426,123 | +0.39(+1.39%) |
Sep 04, 2013 | 28.01 | 28.43 | 27.50 | 28.19 | 927,038 | +0.18(+0.63%) |