Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.73 | 31.83 | 31.40 | 31.52 | 177,128 | -0.05(-0.16%) |
Nov 27, 2013 | 31.39 | 31.61 | 31.32 | 31.57 | 207,583 | +0.20(+0.63%) |
Nov 26, 2013 | 31.35 | 31.56 | 31.26 | 31.37 | 247,492 | -0.02(-0.08%) |
Nov 25, 2013 | 31.55 | 31.65 | 31.35 | 31.40 | 250,951 | -0.06(-0.18%) |
Nov 22, 2013 | 31.40 | 31.49 | 31.26 | 31.45 | 264,706 | +0.12(+0.37%) |
Nov 21, 2013 | 31.17 | 31.59 | 31.12 | 31.34 | 464,356 | +0.35(+1.12%) |
Nov 20, 2013 | 30.87 | 31.11 | 30.78 | 30.99 | 337,708 | +0.21(+0.70%) |
Nov 19, 2013 | 30.88 | 30.98 | 30.73 | 30.78 | 281,785 | -0.05(-0.16%) |
Nov 18, 2013 | 31.22 | 31.28 | 30.76 | 30.83 | 232,175 | -0.36(-1.14%) |
Nov 15, 2013 | 31.35 | 31.37 | 30.98 | 31.18 | 339,324 | -0.13(-0.42%) |
Nov 14, 2013 | 31.23 | 31.49 | 31.06 | 31.31 | 245,079 | +0.17(+0.53%) |
Nov 13, 2013 | 30.85 | 31.16 | 30.72 | 31.15 | 206,637 | +0.17(+0.56%) |
Nov 12, 2013 | 30.81 | 30.99 | 30.76 | 30.98 | 373,811 | +0.17(+0.56%) |
Nov 11, 2013 | 30.85 | 31.12 | 30.75 | 30.80 | 409,325 | -0.12(-0.40%) |
Nov 08, 2013 | 30.22 | 30.98 | 30.19 | 30.93 | 404,881 | +0.68(+2.24%) |
Nov 07, 2013 | 30.52 | 30.62 | 30.19 | 30.25 | 481,187 | -0.19(-0.62%) |
Nov 06, 2013 | 30.60 | 30.62 | 30.29 | 30.44 | 361,415 | -0.06(-0.19%) |
Nov 05, 2013 | 30.87 | 30.87 | 30.23 | 30.50 | 998,898 | -0.94(-2.99%) |
Nov 04, 2013 | 31.00 | 31.55 | 30.93 | 31.44 | 659,256 | +0.46(+1.49%) |
Nov 01, 2013 | 30.87 | 31.10 | 30.59 | 30.98 | 458,685 | +0.07(+0.24%) |
Oct 31, 2013 | 30.84 | 31.15 | 30.77 | 30.90 | 482,073 | +0.00(+0.00%) |
Oct 30, 2013 | 31.19 | 31.24 | 30.85 | 30.90 | 231,086 | -0.31(-1.01%) |
Oct 29, 2013 | 30.94 | 31.22 | 30.85 | 31.21 | 343,516 | +0.26(+0.85%) |
Oct 28, 2013 | 30.83 | 30.96 | 30.69 | 30.95 | 255,169 | +0.17(+0.56%) |
Oct 25, 2013 | 30.94 | 31.14 | 30.62 | 30.78 | 240,153 | -0.04(-0.13%) |
Oct 24, 2013 | 30.91 | 30.98 | 30.68 | 30.82 | 363,102 | +0.06(+0.19%) |
Oct 23, 2013 | 30.86 | 30.98 | 30.59 | 30.76 | 459,162 | -0.12(-0.40%) |
Oct 22, 2013 | 30.79 | 31.15 | 30.79 | 30.88 | 374,472 | +0.13(+0.43%) |
Oct 21, 2013 | 30.79 | 30.97 | 30.64 | 30.75 | 400,511 | -0.02(-0.05%) |
Oct 18, 2013 | 30.64 | 30.77 | 30.50 | 30.77 | 586,433 | +0.39(+1.28%) |
Oct 17, 2013 | 29.75 | 30.45 | 29.74 | 30.38 | 633,576 | +0.62(+2.08%) |
Oct 16, 2013 | 29.79 | 29.84 | 29.53 | 29.76 | 531,171 | +0.26(+0.87%) |
Oct 15, 2013 | 29.63 | 29.79 | 29.42 | 29.51 | 400,283 | -0.15(-0.50%) |
Oct 14, 2013 | 29.46 | 29.66 | 29.32 | 29.65 | 339,799 | +0.18(+0.62%) |
Oct 11, 2013 | 28.93 | 29.49 | 28.85 | 29.47 | 262,160 | +0.42(+1.45%) |
Oct 10, 2013 | 29.08 | 29.25 | 28.95 | 29.05 | 442,149 | +0.31(+1.06%) |
Oct 09, 2013 | 27.94 | 28.92 | 27.94 | 28.75 | 750,406 | +0.71(+2.53%) |
Oct 08, 2013 | 28.27 | 28.41 | 28.00 | 28.04 | 382,274 | -0.16(-0.56%) |
Oct 07, 2013 | 28.13 | 28.38 | 28.06 | 28.19 | 335,905 | -0.25(-0.87%) |
Oct 04, 2013 | 28.31 | 28.53 | 28.23 | 28.44 | 258,060 | +0.20(+0.70%) |
Oct 03, 2013 | 28.30 | 28.38 | 27.95 | 28.24 | 452,339 | -0.19(-0.67%) |
Oct 02, 2013 | 28.46 | 28.59 | 28.20 | 28.43 | 408,555 | -0.21(-0.75%) |
Oct 01, 2013 | 28.57 | 28.89 | 28.57 | 28.65 | 957,833 | +0.08(+0.29%) |
Sep 30, 2013 | 28.24 | 28.70 | 28.12 | 28.56 | 593,350 | +0.14(+0.49%) |
Sep 27, 2013 | 28.46 | 28.47 | 28.31 | 28.42 | 530,905 | -0.23(-0.81%) |
Sep 26, 2013 | 28.46 | 28.84 | 28.46 | 28.65 | 372,120 | +0.11(+0.38%) |
Sep 25, 2013 | 28.77 | 28.79 | 28.43 | 28.55 | 361,270 | -0.24(-0.83%) |
Sep 24, 2013 | 29.08 | 29.15 | 28.75 | 28.79 | 297,387 | -0.26(-0.88%) |
Sep 23, 2013 | 28.78 | 29.16 | 28.38 | 29.04 | 827,950 | +0.32(+1.12%) |
Sep 20, 2013 | 29.02 | 29.22 | 28.70 | 28.72 | 933,603 | -0.28(-0.97%) |
Sep 19, 2013 | 28.90 | 29.07 | 28.83 | 29.00 | 494,371 | +0.14(+0.49%) |
Sep 18, 2013 | 29.09 | 29.09 | 28.59 | 28.86 | 378,318 | -0.18(-0.63%) |
Sep 17, 2013 | 28.80 | 29.08 | 28.69 | 29.04 | 209,130 | +0.18(+0.63%) |
Sep 16, 2013 | 29.08 | 29.04 | 28.80 | 28.86 | 267,372 | -0.03(-0.11%) |
Sep 13, 2013 | 28.77 | 28.89 | 28.56 | 28.89 | 425,317 | +0.17(+0.60%) |
Sep 12, 2013 | 28.80 | 28.87 | 28.14 | 28.72 | 240,974 | +0.02(+0.09%) |
Sep 11, 2013 | 28.61 | 28.76 | 28.48 | 28.70 | 223,608 | +0.14(+0.49%) |
Sep 10, 2013 | 28.34 | 28.56 | 28.20 | 28.56 | 249,745 | +0.30(+1.07%) |
Sep 09, 2013 | 28.03 | 28.30 | 27.88 | 28.25 | 250,725 | +0.35(+1.26%) |
Sep 06, 2013 | 27.86 | 28.12 | 27.32 | 27.90 | 395,679 | +0.16(+0.56%) |
Sep 05, 2013 | 27.84 | 28.06 | 27.74 | 27.74 | 515,644 | -0.14(-0.50%) |
Sep 04, 2013 | 27.82 | 28.24 | 27.75 | 27.88 | 655,455 | -0.02(-0.06%) |