Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.63 | 34.96 | 33.90 | 34.35 | 0 | +0.05(+0.15%) |
Nov 27, 2013 | 34.00 | 34.46 | 33.43 | 34.30 | 0 | +0.43(+1.27%) |
Nov 26, 2013 | 33.19 | 34.47 | 32.75 | 33.87 | 2,044,804 | +1.27(+3.90%) |
Nov 25, 2013 | 31.50 | 32.70 | 31.41 | 32.60 | 892,222 | +2.21(+7.27%) |
Nov 22, 2013 | 30.99 | 31.14 | 30.23 | 30.39 | 0 | -0.48(-1.55%) |
Nov 21, 2013 | 31.46 | 31.69 | 30.77 | 30.87 | 189,905 | -0.35(-1.12%) |
Nov 20, 2013 | 31.21 | 31.99 | 30.78 | 31.22 | 0 | +0.35(+1.13%) |
Nov 19, 2013 | 31.00 | 31.56 | 30.51 | 30.87 | 139,654 | -0.13(-0.43%) |
Nov 18, 2013 | 31.54 | 32.32 | 30.82 | 31.00 | 0 | -0.25(-0.79%) |
Nov 15, 2013 | 30.96 | 31.30 | 30.75 | 31.25 | 0 | +0.43(+1.40%) |
Nov 14, 2013 | 31.34 | 31.90 | 30.50 | 30.82 | 0 | -0.41(-1.31%) |
Nov 13, 2013 | 31.42 | 31.87 | 31.05 | 31.23 | 0 | -0.37(-1.17%) |
Nov 12, 2013 | 30.80 | 31.70 | 30.54 | 31.60 | 0 | +0.81(+2.64%) |
Nov 11, 2013 | 31.07 | 31.60 | 30.35 | 30.79 | 0 | -0.21(-0.68%) |
Nov 08, 2013 | 28.88 | 31.38 | 28.88 | 31.00 | 0 | +2.13(+7.38%) |
Nov 07, 2013 | 30.72 | 30.80 | 28.68 | 28.87 | 183,251 | -1.57(-5.16%) |
Nov 06, 2013 | 30.93 | 31.42 | 29.88 | 30.44 | 231,330 | -0.12(-0.39%) |
Nov 05, 2013 | 30.16 | 31.30 | 29.70 | 30.56 | 0 | +0.20(+0.66%) |
Nov 04, 2013 | 29.77 | 30.65 | 28.95 | 30.36 | 381,239 | +0.73(+2.46%) |
Nov 01, 2013 | 30.40 | 30.75 | 28.92 | 29.63 | 0 | -0.24(-0.80%) |
Oct 31, 2013 | 29.17 | 31.03 | 27.10 | 29.87 | 0 | +3.20(+12.00%) |
Oct 30, 2013 | 28.16 | 28.17 | 26.54 | 26.67 | 206,341 | -1.37(-4.89%) |
Oct 29, 2013 | 27.30 | 28.20 | 27.13 | 28.04 | 0 | +0.76(+2.79%) |
Oct 28, 2013 | 27.89 | 27.92 | 26.98 | 27.28 | 0 | -0.46(-1.66%) |
Oct 25, 2013 | 28.09 | 28.12 | 27.45 | 27.74 | 0 | -0.21(-0.75%) |
Oct 24, 2013 | 27.49 | 28.47 | 27.29 | 27.95 | 282,521 | +0.63(+2.31%) |
Oct 23, 2013 | 26.44 | 27.48 | 26.16 | 27.32 | 0 | +0.55(+2.05%) |
Oct 22, 2013 | 27.55 | 28.15 | 26.33 | 26.77 | 316,005 | -0.70(-2.55%) |
Oct 21, 2013 | 29.16 | 29.33 | 27.25 | 27.47 | 306,756 | -1.15(-4.02%) |
Oct 18, 2013 | 27.00 | 29.17 | 27.00 | 28.62 | 412,837 | +1.94(+7.27%) |
Oct 17, 2013 | 25.02 | 26.95 | 25.02 | 26.68 | 314,183 | +1.61(+6.42%) |
Oct 16, 2013 | 25.10 | 25.45 | 25.00 | 25.07 | 168,156 | +0.14(+0.56%) |
Oct 15, 2013 | 25.20 | 25.27 | 24.85 | 24.93 | 155,894 | -0.30(-1.19%) |
Oct 14, 2013 | 25.14 | 25.45 | 24.95 | 25.23 | 134,175 | -0.02(-0.08%) |
Oct 11, 2013 | 24.85 | 25.41 | 24.31 | 25.25 | 0 | +0.56(+2.27%) |
Oct 10, 2013 | 24.42 | 25.00 | 24.35 | 24.69 | 100,140 | +0.78(+3.26%) |
Oct 09, 2013 | 23.68 | 24.41 | 23.28 | 23.91 | 154,646 | +0.27(+1.14%) |
Oct 08, 2013 | 24.91 | 25.16 | 23.26 | 23.64 | 242,412 | -1.37(-5.48%) |
Oct 07, 2013 | 24.97 | 25.26 | 24.90 | 25.01 | 0 | -0.30(-1.19%) |
Oct 04, 2013 | 24.99 | 25.82 | 24.97 | 25.31 | 0 | +0.25(+1.00%) |
Oct 03, 2013 | 25.37 | 25.37 | 24.98 | 25.06 | 0 | -0.40(-1.57%) |
Oct 02, 2013 | 24.57 | 25.50 | 24.52 | 25.46 | 224,497 | +0.55(+2.21%) |
Oct 01, 2013 | 23.89 | 25.04 | 23.88 | 24.91 | 144,431 | +1.02(+4.27%) |
Sep 30, 2013 | 24.08 | 24.29 | 23.70 | 23.89 | 0 | -0.61(-2.49%) |
Sep 27, 2013 | 24.40 | 24.90 | 24.14 | 24.50 | 0 | -0.03(-0.12%) |
Sep 26, 2013 | 24.34 | 24.62 | 24.12 | 24.53 | 93,158 | +0.22(+0.90%) |
Sep 25, 2013 | 25.14 | 25.14 | 24.23 | 24.31 | 109,233 | -0.76(-3.03%) |
Sep 24, 2013 | 24.54 | 25.39 | 24.31 | 25.07 | 132,915 | +0.54(+2.20%) |
Sep 23, 2013 | 23.88 | 24.70 | 23.46 | 24.53 | 193,442 | +0.71(+2.98%) |
Sep 20, 2013 | 24.33 | 24.33 | 23.62 | 23.82 | 0 | -0.45(-1.85%) |
Sep 19, 2013 | 24.16 | 24.29 | 23.59 | 24.27 | 0 | +0.11(+0.46%) |
Sep 18, 2013 | 24.31 | 24.45 | 23.73 | 24.16 | 0 | -0.09(-0.37%) |
Sep 17, 2013 | 23.96 | 24.32 | 23.67 | 24.25 | 0 | +0.26(+1.08%) |
Sep 16, 2013 | 24.31 | 24.33 | 23.85 | 23.99 | 0 | +0.03(+0.13%) |
Sep 13, 2013 | 23.97 | 24.36 | 23.38 | 23.96 | 0 | +0.02(+0.08%) |
Sep 12, 2013 | 25.18 | 25.22 | 23.92 | 23.94 | 0 | -1.23(-4.89%) |
Sep 11, 2013 | 24.73 | 25.70 | 24.73 | 25.17 | 0 | +0.37(+1.49%) |
Sep 10, 2013 | 24.74 | 25.00 | 24.50 | 24.80 | 113,839 | +0.33(+1.35%) |
Sep 09, 2013 | 24.40 | 24.88 | 24.00 | 24.47 | 0 | +0.30(+1.24%) |
Sep 06, 2013 | 23.97 | 24.40 | 23.56 | 24.17 | 0 | +0.45(+1.90%) |
Sep 05, 2013 | 23.81 | 23.91 | 23.33 | 23.72 | 0 | -0.16(-0.67%) |
Sep 04, 2013 | 24.30 | 24.40 | 23.74 | 23.88 | 0 | -0.38(-1.57%) |