Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.49 | 34.57 | 34.27 | 34.38 | 130,035 | -0.14(-0.41%) |
Nov 28, 2013 | 34.61 | 34.75 | 34.35 | 34.52 | 60,673 | -0.31(-0.89%) |
Nov 27, 2013 | 35.30 | 35.30 | 34.76 | 34.83 | 73,457 | -0.64(-1.80%) |
Nov 26, 2013 | 35.30 | 35.85 | 35.04 | 35.47 | 154,528 | +0.37(+1.05%) |
Nov 25, 2013 | 34.80 | 35.30 | 34.80 | 35.10 | 50,965 | +0.37(+1.07%) |
Nov 22, 2013 | 34.90 | 35.00 | 34.65 | 34.73 | 36,880 | -0.12(-0.34%) |
Nov 21, 2013 | 34.84 | 34.85 | 34.58 | 34.85 | 28,172 | +0.19(+0.55%) |
Nov 20, 2013 | 34.75 | 34.94 | 34.38 | 34.66 | 55,784 | -0.22(-0.63%) |
Nov 19, 2013 | 34.39 | 35.11 | 34.39 | 34.88 | 85,896 | +0.05(+0.14%) |
Nov 18, 2013 | 34.66 | 34.98 | 34.24 | 34.83 | 82,666 | +0.20(+0.58%) |
Nov 15, 2013 | 34.03 | 34.73 | 33.89 | 34.63 | 104,874 | +0.56(+1.64%) |
Nov 14, 2013 | 33.76 | 34.31 | 33.76 | 34.07 | 90,394 | +0.12(+0.35%) |
Nov 12, 2013 | 34.00 | 34.00 | 33.77 | 33.95 | 77,511 | +0.05(+0.15%) |
Nov 11, 2013 | 33.97 | 34.35 | 33.51 | 33.90 | 58,965 | +0.15(+0.44%) |
Nov 08, 2013 | 34.12 | 34.12 | 33.63 | 33.75 | 135,898 | -0.54(-1.57%) |
Nov 07, 2013 | 35.56 | 35.62 | 34.27 | 34.29 | 89,256 | -1.27(-3.57%) |
Nov 06, 2013 | 34.75 | 35.68 | 34.67 | 35.56 | 98,848 | +0.89(+2.57%) |
Nov 05, 2013 | 34.09 | 34.67 | 34.00 | 34.67 | 63,835 | +0.52(+1.52%) |
Nov 04, 2013 | 34.69 | 34.69 | 33.90 | 34.15 | 109,791 | -0.44(-1.27%) |
Nov 01, 2013 | 34.22 | 34.80 | 34.22 | 34.59 | 65,064 | +0.26(+0.76%) |
Oct 31, 2013 | 34.00 | 34.65 | 33.88 | 34.33 | 196,832 | +0.36(+1.06%) |
Oct 30, 2013 | 33.65 | 34.11 | 33.50 | 33.97 | 80,925 | +0.47(+1.40%) |
Oct 29, 2013 | 33.70 | 33.85 | 33.44 | 33.50 | 203,855 | -0.08(-0.24%) |
Oct 28, 2013 | 33.27 | 33.73 | 33.27 | 33.58 | 105,377 | +0.15(+0.45%) |
Oct 25, 2013 | 33.20 | 33.50 | 33.09 | 33.43 | 83,033 | +0.12(+0.36%) |
Oct 24, 2013 | 32.91 | 33.35 | 32.87 | 33.31 | 120,402 | +0.36(+1.09%) |
Oct 23, 2013 | 33.39 | 33.55 | 32.90 | 32.95 | 72,055 | -0.30(-0.90%) |
Oct 22, 2013 | 32.62 | 33.37 | 32.62 | 33.25 | 88,838 | +0.54(+1.65%) |
Oct 21, 2013 | 32.69 | 32.91 | 32.60 | 32.71 | 49,750 | +0.10(+0.31%) |
Oct 18, 2013 | 32.25 | 32.72 | 32.01 | 32.61 | 59,139 | +0.40(+1.24%) |
Oct 17, 2013 | 31.56 | 32.25 | 31.55 | 32.21 | 76,794 | +0.65(+2.06%) |
Oct 16, 2013 | 31.23 | 31.61 | 31.07 | 31.56 | 37,881 | +0.27(+0.86%) |
Oct 15, 2013 | 31.38 | 31.42 | 31.13 | 31.29 | 35,523 | -0.11(-0.35%) |
Oct 11, 2013 | 31.40 | 31.40 | 31.40 | 0 | +0.10(+0.32%) | |
Oct 10, 2013 | 31.26 | 31.50 | 31.26 | 31.30 | 70,345 | +0.12(+0.38%) |
Oct 09, 2013 | 31.14 | 31.35 | 30.93 | 31.18 | 62,599 | +0.01(+0.03%) |
Oct 08, 2013 | 31.19 | 31.30 | 31.01 | 31.17 | 42,924 | +0.20(+0.65%) |
Oct 07, 2013 | 31.10 | 31.10 | 30.75 | 30.97 | 30,035 | -0.13(-0.42%) |
Oct 04, 2013 | 31.03 | 31.24 | 30.85 | 31.10 | 56,038 | -0.11(-0.35%) |
Oct 03, 2013 | 31.30 | 31.30 | 30.99 | 31.21 | 66,425 | -0.13(-0.41%) |
Oct 02, 2013 | 30.92 | 31.41 | 30.87 | 31.34 | 63,539 | +0.05(+0.16%) |
Oct 01, 2013 | 30.86 | 31.35 | 30.61 | 31.29 | 63,136 | +0.50(+1.62%) |
Sep 27, 2013 | 31.40 | 31.40 | 30.61 | 30.79 | 79,364 | -0.54(-1.72%) |
Sep 26, 2013 | 31.42 | 31.47 | 31.01 | 31.33 | 70,424 | -0.17(-0.54%) |
Sep 25, 2013 | 31.34 | 31.62 | 31.00 | 31.50 | 82,640 | +0.18(+0.57%) |
Sep 24, 2013 | 30.66 | 31.46 | 30.49 | 31.32 | 122,550 | +0.61(+1.99%) |
Sep 23, 2013 | 30.44 | 30.77 | 30.30 | 30.71 | 55,160 | +0.36(+1.19%) |
Sep 20, 2013 | 30.33 | 30.41 | 30.12 | 30.35 | 114,307 | -0.03(-0.10%) |
Sep 19, 2013 | 30.37 | 30.84 | 30.16 | 30.38 | 91,529 | +0.08(+0.26%) |
Sep 18, 2013 | 30.64 | 30.64 | 30.17 | 30.30 | 87,557 | -0.38(-1.24%) |
Sep 17, 2013 | 30.55 | 30.74 | 30.51 | 30.68 | 54,373 | +0.08(+0.26%) |
Sep 16, 2013 | 30.30 | 30.67 | 30.22 | 30.60 | 57,353 | +0.21(+0.69%) |
Sep 13, 2013 | 30.80 | 30.80 | 30.25 | 30.39 | 58,448 | -0.36(-1.17%) |
Sep 12, 2013 | 30.52 | 30.97 | 30.26 | 30.75 | 108,288 | +0.17(+0.56%) |
Sep 11, 2013 | 30.26 | 30.64 | 30.26 | 30.58 | 56,850 | +0.18(+0.59%) |
Sep 10, 2013 | 30.17 | 30.64 | 30.06 | 30.40 | 111,764 | +0.20(+0.66%) |
Sep 09, 2013 | 29.80 | 30.31 | 29.80 | 30.20 | 100,661 | +0.26(+0.87%) |
Sep 06, 2013 | 29.66 | 30.08 | 29.50 | 29.94 | 83,824 | +0.21(+0.71%) |
Sep 05, 2013 | 29.26 | 29.84 | 29.21 | 29.73 | 81,230 | +0.43(+1.47%) |
Sep 04, 2013 | 29.00 | 29.38 | 28.75 | 29.30 | 94,331 | +0.41(+1.42%) |