Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.87 | 38.87 | 37.75 | 38.27 | 12,690 | -1.06(-2.70%) |
Nov 27, 2013 | 39.21 | 40.06 | 39.18 | 39.33 | 33,532 | +1.74(+4.64%) |
Nov 26, 2013 | 37.21 | 37.72 | 37.21 | 37.59 | 3,418 | +0.43(+1.15%) |
Nov 25, 2013 | 37.99 | 37.99 | 37.16 | 37.16 | 40,318 | +0.66(+1.81%) |
Nov 22, 2013 | 36.85 | 37.25 | 36.12 | 36.50 | 35,826 | +0.39(+1.08%) |
Nov 21, 2013 | 36.79 | 37.15 | 35.73 | 36.11 | 10,871 | -1.78(-4.70%) |
Nov 20, 2013 | 37.50 | 38.25 | 37.18 | 37.89 | 9,779 | +0.31(+0.83%) |
Nov 19, 2013 | 38.06 | 38.33 | 37.44 | 37.58 | 10,435 | -0.47(-1.24%) |
Nov 18, 2013 | 37.13 | 38.26 | 36.68 | 38.05 | 7,578 | +0.93(+2.51%) |
Nov 15, 2013 | 36.64 | 37.14 | 36.64 | 37.12 | 2,285 | +0.03(+0.08%) |
Nov 14, 2013 | 37.95 | 38.47 | 36.84 | 37.09 | 12,903 | -1.09(-2.86%) |
Nov 12, 2013 | 36.52 | 38.27 | 35.84 | 38.18 | 39,104 | +2.28(+6.36%) |
Nov 11, 2013 | 36.80 | 36.80 | 34.77 | 35.90 | 9,723 | -0.78(-2.13%) |
Nov 08, 2013 | 37.12 | 37.12 | 36.07 | 36.68 | 3,104 | -0.17(-0.46%) |
Nov 07, 2013 | 36.81 | 37.36 | 36.65 | 36.85 | 15,064 | +0.71(+1.96%) |
Nov 06, 2013 | 37.38 | 37.38 | 35.75 | 36.14 | 27,559 | -1.84(-4.84%) |
Nov 05, 2013 | 37.11 | 38.14 | 37.11 | 37.98 | 33,635 | +1.24(+3.38%) |
Nov 04, 2013 | 36.77 | 36.77 | 36.27 | 36.74 | 6,830 | +0.25(+0.69%) |
Nov 01, 2013 | 35.75 | 36.70 | 35.56 | 36.49 | 35,579 | +1.64(+4.72%) |
Oct 31, 2013 | 34.76 | 35.00 | 34.48 | 34.85 | 4,900 | +0.50(+1.47%) |
Oct 30, 2013 | 33.80 | 34.37 | 32.45 | 34.34 | 13,134 | +1.64(+5.02%) |
Oct 29, 2013 | 32.89 | 33.01 | 32.61 | 32.70 | 11,503 | +0.34(+1.05%) |
Oct 28, 2013 | 33.11 | 33.39 | 32.23 | 32.36 | 11,295 | -0.80(-2.41%) |
Oct 25, 2013 | 33.81 | 33.81 | 33.12 | 33.16 | 7,031 | -0.85(-2.50%) |
Oct 24, 2013 | 34.92 | 35.08 | 33.94 | 34.01 | 16,844 | -0.11(-0.32%) |
Oct 23, 2013 | 34.65 | 34.94 | 33.77 | 34.12 | 40,678 | +1.27(+3.87%) |
Oct 22, 2013 | 31.43 | 32.95 | 31.00 | 32.85 | 29,231 | +1.30(+4.12%) |
Oct 21, 2013 | 31.30 | 31.70 | 30.94 | 31.55 | 34,002 | +1.29(+4.25%) |
Oct 18, 2013 | 29.98 | 30.50 | 29.95 | 30.26 | 14,725 | -0.25(-0.81%) |
Oct 17, 2013 | 30.15 | 30.90 | 30.10 | 30.51 | 24,954 | +1.33(+4.56%) |
Oct 16, 2013 | 29.83 | 29.92 | 28.51 | 29.18 | 25,972 | -1.09(-3.60%) |
Oct 15, 2013 | 29.89 | 30.29 | 29.29 | 30.27 | 33,371 | +0.90(+3.08%) |
Oct 14, 2013 | 29.72 | 30.06 | 29.00 | 29.37 | 17,973 | -0.28(-0.96%) |
Oct 11, 2013 | 30.24 | 30.30 | 29.51 | 29.65 | 95,532 | +0.84(+2.92%) |
Oct 10, 2013 | 30.04 | 30.11 | 28.36 | 28.81 | 51,342 | -1.31(-4.35%) |
Oct 09, 2013 | 29.54 | 30.31 | 29.34 | 30.12 | 40,278 | +1.70(+5.98%) |
Oct 08, 2013 | 28.27 | 28.54 | 28.12 | 28.42 | 10,264 | -0.42(-1.47%) |
Oct 07, 2013 | 29.60 | 29.79 | 28.40 | 28.84 | 17,685 | +0.54(+1.92%) |
Oct 04, 2013 | 28.33 | 28.58 | 28.06 | 28.30 | 3,160 | -0.56(-1.94%) |
Oct 03, 2013 | 27.94 | 28.94 | 27.85 | 28.86 | 34,970 | +0.58(+2.05%) |
Oct 02, 2013 | 30.09 | 30.09 | 27.93 | 28.28 | 31,276 | -1.74(-5.80%) |
Oct 01, 2013 | 30.26 | 30.64 | 29.76 | 30.02 | 33,197 | +0.74(+2.53%) |
Sep 27, 2013 | 29.20 | 29.33 | 28.39 | 29.28 | 18,251 | +0.20(+0.69%) |
Sep 26, 2013 | 29.21 | 29.53 | 28.90 | 29.08 | 10,690 | -0.52(-1.76%) |
Sep 25, 2013 | 28.66 | 29.69 | 28.44 | 29.60 | 45,226 | +0.88(+3.07%) |
Sep 24, 2013 | 29.23 | 29.52 | 28.65 | 28.72 | 35,329 | +0.00(+0.01%) |
Sep 23, 2013 | 28.51 | 28.84 | 28.40 | 28.72 | 18,479 | +1.04(+3.75%) |
Sep 20, 2013 | 27.25 | 27.80 | 26.82 | 27.68 | 20,985 | +0.67(+2.50%) |
Sep 19, 2013 | 25.93 | 27.06 | 25.90 | 27.00 | 16,874 | +1.30(+5.07%) |
Sep 18, 2013 | 27.48 | 27.61 | 25.50 | 25.70 | 74,059 | -2.17(-7.79%) |
Sep 17, 2013 | 27.34 | 28.05 | 27.24 | 27.87 | 26,690 | +0.83(+3.07%) |
Sep 16, 2013 | 26.41 | 27.04 | 26.36 | 27.04 | 12,641 | +1.33(+5.17%) |
Sep 13, 2013 | 26.33 | 26.33 | 25.57 | 25.71 | 17,104 | +0.14(+0.53%) |
Sep 12, 2013 | 26.09 | 26.12 | 25.25 | 25.57 | 41,744 | -0.73(-2.76%) |
Sep 11, 2013 | 26.25 | 26.76 | 26.09 | 26.30 | 11,146 | -0.26(-0.98%) |
Sep 10, 2013 | 26.89 | 27.11 | 26.51 | 26.56 | 94,726 | +1.17(+4.61%) |
Sep 09, 2013 | 24.89 | 25.55 | 24.65 | 25.39 | 59,070 | +0.59(+2.36%) |
Sep 06, 2013 | 25.16 | 25.19 | 24.37 | 24.80 | 93,256 | -1.12(-4.34%) |
Sep 05, 2013 | 26.31 | 26.50 | 25.91 | 25.93 | 6,620 | -0.82(-3.07%) |
Sep 04, 2013 | 26.79 | 27.01 | 26.40 | 26.75 | 13,298 | +0.96(+3.71%) |