Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.93 | 33.42 | 32.84 | 33.15 | 343,132 | +0.42(+1.28%) |
Nov 27, 2013 | 32.30 | 32.75 | 32.18 | 32.73 | 724,087 | +0.58(+1.79%) |
Nov 26, 2013 | 31.39 | 32.40 | 31.13 | 32.15 | 670,804 | +0.90(+2.87%) |
Nov 25, 2013 | 30.82 | 32.28 | 30.63 | 31.26 | 915,430 | +0.63(+2.07%) |
Nov 22, 2013 | 30.48 | 32.03 | 29.95 | 30.62 | 1,904,161 | +0.05(+0.17%) |
Nov 21, 2013 | 29.91 | 30.62 | 29.27 | 30.57 | 455,577 | +0.65(+2.17%) |
Nov 20, 2013 | 30.20 | 30.43 | 29.31 | 29.92 | 366,328 | -0.28(-0.93%) |
Nov 19, 2013 | 29.77 | 30.23 | 29.54 | 30.20 | 358,002 | +0.53(+1.79%) |
Nov 18, 2013 | 29.76 | 29.91 | 29.44 | 29.67 | 244,116 | +0.06(+0.20%) |
Nov 15, 2013 | 28.66 | 29.71 | 28.66 | 29.61 | 378,192 | +0.97(+3.38%) |
Nov 14, 2013 | 27.85 | 28.67 | 27.74 | 28.65 | 206,480 | +0.82(+2.96%) |
Nov 12, 2013 | 27.67 | 27.84 | 27.46 | 27.82 | 93,495 | +0.01(+0.02%) |
Nov 11, 2013 | 27.73 | 27.91 | 27.54 | 27.81 | 106,082 | +0.01(+0.02%) |
Nov 08, 2013 | 27.56 | 27.92 | 27.25 | 27.81 | 195,649 | +0.21(+0.76%) |
Nov 07, 2013 | 28.00 | 28.19 | 27.60 | 27.60 | 293,906 | -0.37(-1.31%) |
Nov 06, 2013 | 27.98 | 28.05 | 27.83 | 27.96 | 214,535 | +0.15(+0.54%) |
Nov 05, 2013 | 27.76 | 27.89 | 27.52 | 27.81 | 408,989 | -0.02(-0.07%) |
Nov 04, 2013 | 28.02 | 28.02 | 27.64 | 27.83 | 158,096 | -0.12(-0.42%) |
Nov 01, 2013 | 28.05 | 28.14 | 27.40 | 27.95 | 211,359 | -0.16(-0.56%) |
Oct 31, 2013 | 28.17 | 28.42 | 28.01 | 28.11 | 598,595 | -0.13(-0.46%) |
Oct 30, 2013 | 28.46 | 28.46 | 28.05 | 28.24 | 245,468 | -0.27(-0.94%) |
Oct 29, 2013 | 28.34 | 28.53 | 28.08 | 28.51 | 147,164 | +0.24(+0.86%) |
Oct 28, 2013 | 28.15 | 28.40 | 27.98 | 28.27 | 357,973 | +0.11(+0.40%) |
Oct 25, 2013 | 27.85 | 28.15 | 27.65 | 28.15 | 176,375 | +0.31(+1.13%) |
Oct 24, 2013 | 27.40 | 27.93 | 27.32 | 27.84 | 209,172 | +0.45(+1.62%) |
Oct 23, 2013 | 27.16 | 27.49 | 27.03 | 27.40 | 221,613 | +0.05(+0.19%) |
Oct 22, 2013 | 26.54 | 27.38 | 26.54 | 27.34 | 324,348 | +0.82(+3.11%) |
Oct 21, 2013 | 26.65 | 26.84 | 26.25 | 26.52 | 207,160 | -0.16(-0.61%) |
Oct 18, 2013 | 26.72 | 26.73 | 26.43 | 26.68 | 169,638 | +0.18(+0.67%) |
Oct 17, 2013 | 26.31 | 26.58 | 26.31 | 26.51 | 307,389 | +0.02(+0.07%) |
Oct 16, 2013 | 26.58 | 26.61 | 26.28 | 26.49 | 244,399 | +0.11(+0.42%) |
Oct 15, 2013 | 26.41 | 26.61 | 26.27 | 26.37 | 267,320 | -0.15(-0.57%) |
Oct 14, 2013 | 26.55 | 26.65 | 26.26 | 26.52 | 339,394 | -0.09(-0.34%) |
Oct 11, 2013 | 26.37 | 26.67 | 26.22 | 26.62 | 213,388 | +0.20(+0.77%) |
Oct 10, 2013 | 25.86 | 26.47 | 25.63 | 26.41 | 1,151,314 | +0.86(+3.35%) |
Oct 09, 2013 | 25.33 | 25.60 | 25.14 | 25.56 | 583,870 | +0.23(+0.90%) |
Oct 08, 2013 | 25.39 | 25.41 | 25.07 | 25.33 | 717,312 | -0.11(-0.44%) |
Oct 07, 2013 | 25.18 | 25.67 | 25.18 | 25.44 | 497,568 | +0.01(+0.03%) |
Oct 04, 2013 | 25.43 | 25.52 | 25.28 | 25.43 | 616,956 | -0.03(-0.13%) |
Oct 03, 2013 | 26.35 | 26.43 | 25.17 | 25.46 | 2,165,877 | -0.85(-3.23%) |
Oct 02, 2013 | 26.32 | 26.40 | 26.06 | 26.32 | 287,673 | -0.15(-0.57%) |
Oct 01, 2013 | 26.48 | 26.87 | 26.32 | 26.47 | 375,891 | -0.45(-1.68%) |
Sep 27, 2013 | 26.87 | 27.11 | 26.83 | 26.92 | 132,980 | -0.14(-0.51%) |
Sep 26, 2013 | 27.10 | 27.29 | 26.85 | 27.05 | 357,623 | +0.07(+0.27%) |
Sep 25, 2013 | 27.68 | 27.79 | 26.96 | 26.98 | 471,175 | -0.73(-2.64%) |
Sep 24, 2013 | 27.96 | 28.12 | 27.67 | 27.72 | 228,837 | -0.14(-0.52%) |
Sep 23, 2013 | 28.15 | 28.15 | 27.72 | 27.86 | 200,265 | -0.29(-1.02%) |
Sep 20, 2013 | 28.42 | 28.42 | 28.10 | 28.15 | 458,642 | -0.09(-0.32%) |
Sep 19, 2013 | 28.52 | 28.84 | 28.07 | 28.24 | 213,764 | -0.27(-0.94%) |
Sep 18, 2013 | 28.80 | 29.16 | 28.46 | 28.51 | 424,903 | -0.28(-0.98%) |
Sep 17, 2013 | 28.70 | 28.99 | 28.65 | 28.79 | 438,892 | +0.09(+0.30%) |
Sep 16, 2013 | 28.33 | 28.90 | 27.45 | 28.70 | 738,777 | +1.25(+4.55%) |
Sep 13, 2013 | 27.21 | 27.45 | 27.11 | 27.45 | 195,666 | +0.39(+1.45%) |
Sep 12, 2013 | 27.23 | 27.32 | 27.01 | 27.06 | 136,193 | -0.20(-0.72%) |
Sep 11, 2013 | 27.67 | 27.74 | 27.25 | 27.26 | 399,119 | -0.48(-1.75%) |
Sep 10, 2013 | 27.97 | 28.21 | 27.47 | 27.74 | 200,679 | -0.16(-0.59%) |
Sep 09, 2013 | 27.25 | 27.91 | 27.25 | 27.91 | 265,584 | +0.72(+2.65%) |
Sep 06, 2013 | 27.59 | 27.70 | 27.08 | 27.19 | 147,129 | -0.37(-1.35%) |
Sep 05, 2013 | 27.53 | 27.77 | 27.38 | 27.56 | 115,217 | +0.03(+0.12%) |
Sep 04, 2013 | 27.38 | 27.60 | 27.16 | 27.53 | 308,963 | +0.10(+0.36%) |