Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.57 | 31.67 | 31.46 | 31.57 | 121,430 | +0.25(+0.81%) |
Nov 27, 2013 | 31.20 | 31.37 | 31.17 | 31.31 | 264,884 | -0.07(-0.21%) |
Nov 26, 2013 | 31.42 | 31.45 | 31.26 | 31.38 | 315,985 | -0.37(-1.17%) |
Nov 25, 2013 | 31.96 | 32.01 | 31.70 | 31.75 | 469,910 | -0.07(-0.21%) |
Nov 22, 2013 | 31.65 | 31.88 | 31.60 | 31.82 | 379,122 | +0.20(+0.64%) |
Nov 21, 2013 | 31.35 | 31.63 | 31.32 | 31.62 | 768,964 | +0.92(+3.01%) |
Nov 20, 2013 | 30.66 | 30.82 | 30.49 | 30.69 | 425,626 | +0.16(+0.54%) |
Nov 19, 2013 | 30.55 | 30.60 | 30.42 | 30.53 | 382,369 | -0.19(-0.63%) |
Nov 18, 2013 | 30.74 | 30.99 | 30.68 | 30.72 | 298,493 | +0.04(+0.15%) |
Nov 15, 2013 | 30.55 | 30.70 | 30.49 | 30.68 | 283,940 | +0.18(+0.59%) |
Nov 14, 2013 | 30.47 | 30.55 | 30.40 | 30.50 | 453,282 | +0.11(+0.37%) |
Nov 13, 2013 | 29.96 | 30.39 | 29.82 | 30.39 | 351,845 | +0.53(+1.77%) |
Nov 12, 2013 | 29.76 | 29.90 | 29.67 | 29.86 | 457,466 | +0.23(+0.78%) |
Nov 11, 2013 | 29.67 | 29.73 | 29.58 | 29.63 | 199,067 | +0.10(+0.35%) |
Nov 08, 2013 | 29.36 | 29.52 | 29.25 | 29.52 | 295,460 | +0.38(+1.30%) |
Nov 07, 2013 | 29.68 | 29.71 | 29.13 | 29.14 | 517,895 | -0.59(-1.98%) |
Nov 06, 2013 | 29.81 | 29.92 | 29.72 | 29.73 | 540,857 | +0.02(+0.08%) |
Nov 05, 2013 | 29.61 | 29.74 | 29.48 | 29.71 | 191,115 | -0.15(-0.50%) |
Nov 04, 2013 | 29.82 | 29.87 | 29.69 | 29.86 | 259,157 | -0.02(-0.07%) |
Nov 01, 2013 | 29.79 | 29.89 | 29.67 | 29.88 | 319,113 | +0.10(+0.35%) |
Oct 31, 2013 | 29.88 | 29.90 | 29.61 | 29.78 | 339,947 | -0.13(-0.42%) |
Oct 30, 2013 | 29.92 | 30.08 | 29.69 | 29.90 | 513,145 | -0.07(-0.22%) |
Oct 29, 2013 | 29.99 | 30.03 | 29.81 | 29.97 | 384,676 | +0.34(+1.16%) |
Oct 28, 2013 | 29.72 | 29.74 | 29.57 | 29.63 | 228,041 | +0.08(+0.28%) |
Oct 25, 2013 | 29.61 | 29.62 | 29.42 | 29.55 | 212,300 | -0.10(-0.33%) |
Oct 24, 2013 | 29.61 | 29.72 | 29.45 | 29.64 | 260,775 | +0.37(+1.25%) |
Oct 23, 2013 | 29.35 | 29.41 | 29.17 | 29.28 | 379,006 | -0.93(-3.08%) |
Oct 22, 2013 | 30.14 | 30.25 | 30.07 | 30.21 | 413,401 | +0.05(+0.17%) |
Oct 21, 2013 | 30.12 | 30.16 | 29.99 | 30.16 | 342,161 | +0.05(+0.17%) |
Oct 18, 2013 | 30.09 | 30.17 | 29.93 | 30.11 | 311,830 | +0.01(+0.02%) |
Oct 17, 2013 | 29.84 | 30.11 | 29.80 | 30.10 | 418,859 | +0.33(+1.10%) |
Oct 16, 2013 | 29.54 | 29.79 | 29.49 | 29.77 | 253,435 | +0.28(+0.96%) |
Oct 15, 2013 | 29.73 | 29.79 | 29.49 | 29.49 | 277,846 | -0.44(-1.47%) |
Oct 14, 2013 | 29.68 | 30.05 | 29.58 | 29.93 | 242,593 | +0.03(+0.10%) |
Oct 11, 2013 | 29.64 | 29.90 | 29.51 | 29.90 | 506,545 | +0.03(+0.10%) |
Oct 10, 2013 | 29.64 | 29.87 | 29.58 | 29.87 | 927,872 | +0.75(+2.58%) |
Oct 09, 2013 | 28.91 | 29.13 | 28.69 | 29.11 | 617,633 | +0.83(+2.92%) |
Oct 08, 2013 | 28.54 | 28.58 | 28.21 | 28.29 | 318,854 | +0.04(+0.13%) |
Oct 07, 2013 | 28.26 | 28.49 | 28.14 | 28.25 | 280,673 | -0.34(-1.20%) |
Oct 04, 2013 | 28.45 | 28.62 | 28.31 | 28.59 | 312,066 | +0.22(+0.79%) |
Oct 03, 2013 | 28.57 | 28.65 | 28.26 | 28.37 | 431,030 | -0.16(-0.55%) |
Oct 02, 2013 | 28.39 | 28.53 | 28.10 | 28.53 | 262,151 | +0.04(+0.16%) |
Oct 01, 2013 | 28.62 | 28.73 | 28.38 | 28.48 | 440,368 | +0.06(+0.21%) |
Sep 30, 2013 | 28.35 | 28.50 | 28.20 | 28.42 | 410,715 | -0.43(-1.50%) |
Sep 27, 2013 | 28.83 | 28.90 | 28.76 | 28.85 | 198,964 | -0.35(-1.20%) |
Sep 26, 2013 | 29.11 | 29.26 | 28.98 | 29.20 | 260,740 | +0.32(+1.11%) |
Sep 25, 2013 | 28.97 | 28.97 | 28.76 | 28.88 | 227,896 | -0.00(-0.01%) |
Sep 24, 2013 | 28.91 | 29.09 | 28.78 | 28.89 | 302,331 | +0.03(+0.10%) |
Sep 23, 2013 | 28.94 | 28.94 | 28.69 | 28.86 | 271,042 | +0.01(+0.05%) |
Sep 20, 2013 | 29.07 | 29.17 | 28.79 | 28.84 | 1,183,306 | -0.51(-1.74%) |
Sep 19, 2013 | 29.49 | 29.53 | 29.31 | 29.35 | 476,550 | -0.16(-0.53%) |
Sep 18, 2013 | 28.71 | 29.55 | 28.71 | 29.51 | 1,001,459 | +0.84(+2.92%) |
Sep 17, 2013 | 28.54 | 28.77 | 28.44 | 28.67 | 597,123 | -0.12(-0.41%) |
Sep 16, 2013 | 28.81 | 28.91 | 28.67 | 28.79 | 593,636 | +0.24(+0.86%) |
Sep 13, 2013 | 28.51 | 28.57 | 28.27 | 28.55 | 276,105 | +0.10(+0.34%) |
Sep 12, 2013 | 28.54 | 28.67 | 28.41 | 28.45 | 2,591,095 | -0.23(-0.80%) |
Sep 11, 2013 | 28.53 | 28.71 | 28.43 | 28.68 | 512,753 | -0.20(-0.69%) |
Sep 10, 2013 | 28.92 | 29.04 | 28.87 | 28.88 | 630,143 | +0.09(+0.31%) |
Sep 09, 2013 | 28.55 | 28.79 | 28.46 | 28.79 | 341,147 | +0.60(+2.13%) |
Sep 06, 2013 | 28.18 | 28.32 | 27.90 | 28.19 | 596,477 | +0.19(+0.66%) |
Sep 05, 2013 | 27.80 | 28.05 | 27.79 | 28.00 | 801,100 | +0.51(+1.86%) |
Sep 04, 2013 | 27.18 | 27.57 | 27.06 | 27.49 | 960,746 | +0.44(+1.62%) |