Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.27 | 31.27 | 30.84 | 31.03 | 40,855 | -0.16(-0.51%) |
Nov 27, 2013 | 31.22 | 31.36 | 31.08 | 31.19 | 15,454 | +0.16(+0.52%) |
Nov 26, 2013 | 31.39 | 31.39 | 30.91 | 31.03 | 77,310 | -0.39(-1.24%) |
Nov 25, 2013 | 31.38 | 31.56 | 31.38 | 31.42 | 22,470 | +0.04(+0.13%) |
Nov 22, 2013 | 31.35 | 31.52 | 31.22 | 31.38 | 16,484 | +0.06(+0.19%) |
Nov 21, 2013 | 31.49 | 31.49 | 31.17 | 31.32 | 16,543 | +0.28(+0.90%) |
Nov 20, 2013 | 31.34 | 31.34 | 31.01 | 31.04 | 26,405 | -0.11(-0.35%) |
Nov 19, 2013 | 30.77 | 31.26 | 30.77 | 31.15 | 40,520 | +0.34(+1.10%) |
Nov 18, 2013 | 31.40 | 31.40 | 30.79 | 30.81 | 97,930 | -0.68(-2.16%) |
Nov 15, 2013 | 32.24 | 32.24 | 31.46 | 31.49 | 96,284 | -0.43(-1.35%) |
Nov 14, 2013 | 32.21 | 32.26 | 31.90 | 31.92 | 70,891 | -0.60(-1.85%) |
Nov 12, 2013 | 32.80 | 32.82 | 32.39 | 32.52 | 70,752 | -0.30(-0.91%) |
Nov 11, 2013 | 32.25 | 32.90 | 32.25 | 32.82 | 139,922 | +0.61(+1.89%) |
Nov 08, 2013 | 31.65 | 32.32 | 31.31 | 32.21 | 150,561 | +0.55(+1.74%) |
Nov 07, 2013 | 31.77 | 31.90 | 31.61 | 31.66 | 76,960 | -0.02(-0.06%) |
Nov 06, 2013 | 31.95 | 32.00 | 31.65 | 31.68 | 24,834 | -0.37(-1.15%) |
Nov 05, 2013 | 32.13 | 32.13 | 31.92 | 32.05 | 21,587 | +0.00(+0.00%) |
Nov 04, 2013 | 32.24 | 32.25 | 32.01 | 32.05 | 28,167 | -0.10(-0.31%) |
Nov 01, 2013 | 32.19 | 32.29 | 32.05 | 32.15 | 65,687 | -0.19(-0.59%) |
Oct 31, 2013 | 32.68 | 32.84 | 32.25 | 32.34 | 35,553 | -0.15(-0.46%) |
Oct 30, 2013 | 32.71 | 32.84 | 32.42 | 32.49 | 35,513 | -0.19(-0.58%) |
Oct 29, 2013 | 32.41 | 32.82 | 32.41 | 32.68 | 41,780 | +0.01(+0.03%) |
Oct 28, 2013 | 33.48 | 33.48 | 32.60 | 32.67 | 102,072 | -0.54(-1.63%) |
Oct 25, 2013 | 33.40 | 33.40 | 33.18 | 33.21 | 25,219 | -0.12(-0.36%) |
Oct 24, 2013 | 33.38 | 33.53 | 33.18 | 33.33 | 21,504 | -0.11(-0.33%) |
Oct 23, 2013 | 33.40 | 33.70 | 33.27 | 33.44 | 24,680 | +0.27(+0.81%) |
Oct 22, 2013 | 33.53 | 33.53 | 33.17 | 33.17 | 19,570 | -0.38(-1.13%) |
Oct 21, 2013 | 33.28 | 33.62 | 33.19 | 33.55 | 35,511 | +0.12(+0.36%) |
Oct 18, 2013 | 33.57 | 33.73 | 33.32 | 33.43 | 90,861 | +0.25(+0.75%) |
Oct 17, 2013 | 33.55 | 33.64 | 33.18 | 33.18 | 37,395 | -0.20(-0.60%) |
Oct 16, 2013 | 33.40 | 33.52 | 33.20 | 33.38 | 21,573 | -0.14(-0.42%) |
Oct 15, 2013 | 33.09 | 33.52 | 33.09 | 33.52 | 36,255 | +0.45(+1.36%) |
Oct 14, 2013 | 32.72 | 33.15 | 32.72 | 33.07 | 24,149 | +0.17(+0.52%) |
Oct 11, 2013 | 33.10 | 33.17 | 32.83 | 32.90 | 58,909 | -0.37(-1.11%) |
Oct 10, 2013 | 33.50 | 33.68 | 33.11 | 33.27 | 87,013 | -0.36(-1.07%) |
Oct 09, 2013 | 33.59 | 33.78 | 33.42 | 33.63 | 21,234 | +0.17(+0.51%) |
Oct 08, 2013 | 34.14 | 34.14 | 33.40 | 33.46 | 36,410 | -0.50(-1.47%) |
Oct 07, 2013 | 33.65 | 34.00 | 33.64 | 33.96 | 30,805 | +0.34(+1.01%) |
Oct 04, 2013 | 33.40 | 33.64 | 33.34 | 33.62 | 30,679 | +0.29(+0.87%) |
Oct 03, 2013 | 33.17 | 33.63 | 33.17 | 33.33 | 19,842 | -0.04(-0.12%) |
Oct 02, 2013 | 33.28 | 33.42 | 33.18 | 33.37 | 26,313 | +0.00(+0.00%) |
Oct 01, 2013 | 33.57 | 33.57 | 33.06 | 33.37 | 76,035 | -0.93(-2.71%) |
Sep 27, 2013 | 34.60 | 34.60 | 34.24 | 34.30 | 28,074 | -0.17(-0.49%) |
Sep 26, 2013 | 34.25 | 34.63 | 34.19 | 34.47 | 29,981 | +0.24(+0.70%) |
Sep 25, 2013 | 34.21 | 34.50 | 34.04 | 34.23 | 64,652 | +0.16(+0.47%) |
Sep 24, 2013 | 34.33 | 34.33 | 33.95 | 34.07 | 86,753 | -0.24(-0.70%) |
Sep 23, 2013 | 34.11 | 34.46 | 34.06 | 34.31 | 48,877 | +0.04(+0.12%) |
Sep 20, 2013 | 34.60 | 34.63 | 34.20 | 34.27 | 89,171 | -0.64(-1.83%) |
Sep 19, 2013 | 34.72 | 35.02 | 34.54 | 34.91 | 65,402 | +0.26(+0.75%) |
Sep 18, 2013 | 34.25 | 34.70 | 34.25 | 34.65 | 34,278 | +0.18(+0.52%) |
Sep 17, 2013 | 35.18 | 35.25 | 34.39 | 34.47 | 39,525 | -0.17(-0.49%) |
Sep 16, 2013 | 34.77 | 34.92 | 34.42 | 34.64 | 44,855 | -0.26(-0.74%) |
Sep 13, 2013 | 35.00 | 35.11 | 34.73 | 34.90 | 60,721 | -0.34(-0.96%) |
Sep 12, 2013 | 35.49 | 35.59 | 34.56 | 35.24 | 108,924 | -0.52(-1.45%) |
Sep 11, 2013 | 35.32 | 35.80 | 35.32 | 35.76 | 37,543 | +0.22(+0.62%) |
Sep 10, 2013 | 35.19 | 35.55 | 35.10 | 35.54 | 66,736 | +0.38(+1.08%) |
Sep 09, 2013 | 35.38 | 35.53 | 34.98 | 35.16 | 53,324 | -0.24(-0.68%) |
Sep 06, 2013 | 35.13 | 35.50 | 34.95 | 35.40 | 55,101 | +0.35(+1.00%) |
Sep 05, 2013 | 35.62 | 35.62 | 34.75 | 35.05 | 104,046 | -0.58(-1.63%) |
Sep 04, 2013 | 35.70 | 35.91 | 35.40 | 35.63 | 46,233 | -0.41(-1.14%) |