Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.38 | 30.50 | 29.91 | 29.92 | 75,408 | -0.44(-1.44%) |
Nov 27, 2013 | 30.53 | 30.66 | 30.15 | 30.36 | 92,426 | -0.17(-0.55%) |
Nov 26, 2013 | 30.60 | 30.61 | 30.29 | 30.53 | 101,074 | +0.07(+0.24%) |
Nov 25, 2013 | 30.71 | 30.76 | 30.32 | 30.46 | 79,650 | -0.30(-0.96%) |
Nov 22, 2013 | 30.73 | 30.82 | 30.46 | 30.75 | 71,530 | -0.06(-0.18%) |
Nov 21, 2013 | 30.39 | 30.82 | 30.33 | 30.81 | 95,842 | +0.58(+1.93%) |
Nov 20, 2013 | 30.41 | 30.50 | 30.08 | 30.23 | 94,021 | -0.17(-0.55%) |
Nov 19, 2013 | 30.39 | 30.42 | 30.07 | 30.39 | 113,791 | +0.08(+0.26%) |
Nov 18, 2013 | 30.48 | 30.57 | 30.20 | 30.31 | 105,709 | -0.05(-0.16%) |
Nov 15, 2013 | 30.50 | 30.50 | 30.23 | 30.36 | 66,414 | -0.06(-0.18%) |
Nov 14, 2013 | 30.39 | 30.49 | 30.32 | 30.42 | 110,229 | +0.57(+1.90%) |
Nov 12, 2013 | 29.98 | 30.03 | 29.67 | 29.85 | 91,936 | -0.15(-0.51%) |
Nov 11, 2013 | 29.98 | 30.09 | 29.79 | 30.00 | 168,805 | +0.07(+0.24%) |
Nov 08, 2013 | 29.57 | 29.99 | 29.38 | 29.93 | 172,878 | +0.33(+1.13%) |
Nov 07, 2013 | 29.97 | 30.16 | 29.45 | 29.60 | 218,030 | -0.37(-1.22%) |
Nov 06, 2013 | 30.11 | 30.19 | 29.38 | 29.96 | 265,093 | -0.20(-0.66%) |
Nov 05, 2013 | 30.60 | 30.79 | 30.11 | 30.16 | 179,834 | -0.60(-1.96%) |
Nov 04, 2013 | 30.65 | 30.90 | 30.40 | 30.76 | 235,493 | +0.32(+1.04%) |
Nov 01, 2013 | 30.06 | 30.56 | 29.91 | 30.45 | 427,263 | +1.11(+3.78%) |
Oct 31, 2013 | 29.48 | 29.82 | 29.27 | 29.34 | 228,119 | -0.21(-0.70%) |
Oct 30, 2013 | 29.63 | 29.71 | 29.21 | 29.54 | 203,805 | -0.10(-0.35%) |
Oct 29, 2013 | 29.50 | 29.69 | 29.37 | 29.65 | 90,809 | +0.12(+0.40%) |
Oct 28, 2013 | 29.51 | 29.62 | 29.36 | 29.53 | 102,229 | -0.06(-0.21%) |
Oct 25, 2013 | 29.52 | 29.65 | 29.42 | 29.59 | 75,318 | +0.07(+0.24%) |
Oct 24, 2013 | 29.54 | 29.67 | 29.44 | 29.52 | 87,289 | -0.03(-0.11%) |
Oct 23, 2013 | 29.83 | 29.86 | 29.45 | 29.55 | 123,874 | -0.40(-1.35%) |
Oct 22, 2013 | 29.80 | 30.00 | 29.76 | 29.95 | 128,940 | +0.20(+0.67%) |
Oct 21, 2013 | 29.61 | 29.81 | 29.53 | 29.76 | 98,621 | +0.12(+0.40%) |
Oct 18, 2013 | 29.51 | 29.69 | 29.42 | 29.64 | 130,740 | +0.14(+0.48%) |
Oct 17, 2013 | 29.13 | 29.64 | 29.13 | 29.49 | 143,464 | +0.26(+0.89%) |
Oct 16, 2013 | 28.84 | 29.28 | 28.84 | 29.23 | 169,749 | +0.59(+2.08%) |
Oct 15, 2013 | 28.96 | 29.00 | 28.62 | 28.64 | 158,911 | -0.33(-1.15%) |
Oct 14, 2013 | 28.70 | 28.98 | 28.58 | 28.97 | 130,080 | +0.25(+0.88%) |
Oct 11, 2013 | 28.12 | 28.72 | 27.99 | 28.72 | 204,049 | +0.60(+2.14%) |
Oct 10, 2013 | 27.45 | 28.13 | 27.38 | 28.12 | 158,003 | +0.92(+3.38%) |
Oct 09, 2013 | 27.42 | 27.46 | 27.15 | 27.20 | 215,975 | -0.14(-0.52%) |
Oct 08, 2013 | 27.36 | 27.62 | 27.26 | 27.34 | 241,978 | +0.00(+0.00%) |
Oct 07, 2013 | 27.24 | 27.38 | 27.05 | 27.34 | 204,646 | -0.02(-0.09%) |
Oct 04, 2013 | 26.97 | 27.44 | 26.97 | 27.36 | 153,199 | +0.34(+1.26%) |
Oct 03, 2013 | 26.95 | 27.13 | 26.69 | 27.02 | 287,344 | +0.09(+0.32%) |
Oct 02, 2013 | 26.71 | 27.01 | 26.54 | 26.94 | 267,193 | +0.17(+0.62%) |
Oct 01, 2013 | 26.71 | 26.98 | 26.60 | 26.77 | 529,937 | +0.15(+0.57%) |
Sep 27, 2013 | 26.71 | 26.73 | 26.57 | 26.62 | 326,065 | -0.19(-0.71%) |
Sep 26, 2013 | 27.13 | 27.20 | 26.76 | 26.81 | 282,458 | -0.25(-0.91%) |
Sep 25, 2013 | 27.15 | 27.20 | 27.01 | 27.05 | 154,848 | -0.09(-0.32%) |
Sep 24, 2013 | 27.39 | 27.39 | 27.01 | 27.14 | 184,233 | -0.25(-0.93%) |
Sep 23, 2013 | 27.34 | 27.55 | 27.34 | 27.39 | 137,224 | -0.09(-0.35%) |
Sep 20, 2013 | 27.30 | 27.61 | 27.30 | 27.49 | 394,736 | +0.22(+0.81%) |
Sep 19, 2013 | 27.66 | 27.66 | 27.23 | 27.27 | 139,430 | -0.29(-1.06%) |
Sep 18, 2013 | 27.52 | 27.74 | 27.37 | 27.56 | 170,555 | +0.08(+0.29%) |
Sep 17, 2013 | 27.49 | 27.53 | 27.36 | 27.48 | 123,950 | -0.01(-0.03%) |
Sep 16, 2013 | 27.51 | 27.55 | 27.43 | 27.49 | 116,728 | +0.11(+0.41%) |
Sep 13, 2013 | 27.33 | 27.44 | 27.18 | 27.38 | 85,080 | +0.02(+0.09%) |
Sep 12, 2013 | 27.55 | 27.55 | 27.33 | 27.36 | 79,007 | -0.13(-0.49%) |
Sep 11, 2013 | 27.44 | 27.62 | 27.32 | 27.49 | 95,604 | +0.06(+0.23%) |
Sep 10, 2013 | 27.31 | 27.47 | 27.24 | 27.43 | 107,551 | +0.28(+1.02%) |
Sep 09, 2013 | 26.95 | 27.16 | 26.92 | 27.15 | 85,990 | +0.24(+0.88%) |
Sep 06, 2013 | 27.02 | 27.23 | 26.70 | 26.91 | 154,782 | -0.06(-0.24%) |
Sep 05, 2013 | 26.81 | 27.11 | 26.81 | 26.97 | 146,556 | +0.11(+0.41%) |
Sep 04, 2013 | 26.54 | 27.16 | 26.33 | 26.86 | 237,092 | +0.31(+1.16%) |