Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.35 | 32.36 | 32.32 | 32.34 | 8,622 | +0.06(+0.19%) |
Nov 27, 2013 | 32.20 | 32.29 | 32.20 | 32.28 | 22,026 | +0.10(+0.32%) |
Nov 26, 2013 | 32.15 | 32.23 | 32.14 | 32.17 | 16,151 | +0.08(+0.25%) |
Nov 25, 2013 | 32.13 | 32.16 | 32.08 | 32.09 | 10,549 | -0.07(-0.21%) |
Nov 22, 2013 | 32.07 | 32.17 | 32.07 | 32.16 | 4,631 | +0.11(+0.33%) |
Nov 21, 2013 | 31.84 | 32.09 | 31.84 | 32.05 | 21,204 | +0.28(+0.88%) |
Nov 20, 2013 | 31.87 | 31.96 | 31.70 | 31.77 | 13,631 | -0.07(-0.23%) |
Nov 19, 2013 | 31.95 | 31.98 | 31.81 | 31.85 | 51,434 | -0.10(-0.31%) |
Nov 18, 2013 | 32.19 | 32.19 | 31.94 | 31.95 | 31,626 | -0.18(-0.55%) |
Nov 15, 2013 | 32.07 | 32.14 | 31.99 | 32.12 | 31,389 | +0.14(+0.45%) |
Nov 14, 2013 | 31.83 | 31.99 | 31.83 | 31.98 | 9,430 | +0.33(+1.04%) |
Nov 12, 2013 | 31.66 | 31.68 | 31.54 | 31.65 | 4,729 | -0.07(-0.22%) |
Nov 11, 2013 | 31.71 | 31.73 | 31.71 | 31.72 | 18,313 | +0.05(+0.15%) |
Nov 08, 2013 | 31.29 | 31.67 | 31.29 | 31.67 | 13,903 | +0.31(+0.97%) |
Nov 07, 2013 | 31.85 | 31.85 | 31.36 | 31.37 | 11,224 | -0.43(-1.36%) |
Nov 06, 2013 | 31.72 | 32.00 | 31.72 | 31.80 | 23,424 | +0.08(+0.24%) |
Nov 05, 2013 | 31.76 | 31.78 | 31.71 | 31.72 | 3,395 | -0.05(-0.17%) |
Nov 04, 2013 | 31.77 | 31.80 | 31.77 | 31.78 | 20,406 | +0.15(+0.46%) |
Nov 01, 2013 | 31.63 | 31.79 | 31.54 | 31.63 | 4,186 | -0.09(-0.30%) |
Oct 31, 2013 | 31.56 | 31.79 | 31.56 | 31.73 | 6,193 | +0.01(+0.04%) |
Oct 30, 2013 | 31.93 | 31.93 | 31.71 | 31.71 | 3,274 | -0.13(-0.40%) |
Oct 29, 2013 | 31.67 | 31.84 | 31.67 | 31.84 | 4,615 | +0.20(+0.63%) |
Oct 28, 2013 | 31.63 | 31.68 | 31.63 | 31.64 | 2,783 | -0.05(-0.16%) |
Oct 25, 2013 | 31.56 | 31.69 | 31.53 | 31.69 | 8,411 | +0.22(+0.69%) |
Oct 24, 2013 | 31.39 | 31.51 | 31.38 | 31.48 | 10,484 | +0.17(+0.53%) |
Oct 23, 2013 | 31.37 | 31.37 | 31.26 | 31.31 | 5,061 | -0.20(-0.65%) |
Oct 22, 2013 | 31.43 | 31.51 | 31.43 | 31.51 | 6,544 | +0.18(+0.58%) |
Oct 21, 2013 | 31.43 | 31.51 | 31.29 | 31.33 | 28,242 | +0.00(+0.00%) |
Oct 18, 2013 | 31.28 | 31.39 | 31.22 | 31.33 | 26,536 | +0.19(+0.60%) |
Oct 17, 2013 | 30.82 | 31.14 | 30.82 | 31.14 | 14,529 | +0.28(+0.90%) |
Oct 16, 2013 | 30.62 | 30.95 | 30.62 | 30.86 | 14,483 | +0.34(+1.13%) |
Oct 15, 2013 | 30.74 | 30.74 | 30.52 | 30.52 | 21,418 | -0.25(-0.80%) |
Oct 14, 2013 | 30.53 | 30.77 | 30.53 | 30.76 | 12,232 | +0.11(+0.36%) |
Oct 11, 2013 | 30.39 | 30.70 | 30.39 | 30.65 | 16,742 | +0.30(+0.99%) |
Oct 10, 2013 | 30.18 | 30.38 | 30.18 | 30.35 | 21,320 | +0.37(+1.25%) |
Oct 09, 2013 | 29.86 | 29.98 | 29.75 | 29.98 | 16,829 | +0.09(+0.32%) |
Oct 08, 2013 | 30.15 | 30.16 | 29.88 | 29.88 | 13,033 | -0.32(-1.07%) |
Oct 07, 2013 | 30.31 | 30.33 | 30.21 | 30.21 | 13,712 | -0.26(-0.85%) |
Oct 04, 2013 | 30.38 | 30.49 | 30.27 | 30.47 | 6,581 | +0.20(+0.67%) |
Oct 03, 2013 | 30.55 | 30.55 | 30.26 | 30.27 | 24,839 | -0.29(-0.95%) |
Oct 02, 2013 | 30.49 | 30.61 | 30.42 | 30.56 | 39,267 | -0.03(-0.10%) |
Oct 01, 2013 | 30.93 | 30.93 | 30.48 | 30.59 | 11,303 | +0.00(+0.00%) |
Sep 27, 2013 | 30.71 | 30.71 | 30.53 | 30.59 | 13,819 | -0.12(-0.39%) |
Sep 26, 2013 | 30.66 | 30.71 | 30.64 | 30.71 | 17,464 | +0.08(+0.25%) |
Sep 25, 2013 | 30.71 | 30.71 | 30.63 | 30.63 | 16,784 | -0.18(-0.57%) |
Sep 24, 2013 | 30.70 | 30.84 | 30.64 | 30.81 | 8,148 | +0.09(+0.29%) |
Sep 23, 2013 | 30.69 | 30.73 | 30.62 | 30.72 | 11,594 | -0.09(-0.31%) |
Sep 20, 2013 | 31.10 | 31.10 | 30.78 | 30.81 | 7,572 | -0.26(-0.82%) |
Sep 19, 2013 | 31.10 | 31.10 | 31.04 | 31.07 | 4,029 | +0.02(+0.06%) |
Sep 18, 2013 | 30.62 | 31.08 | 30.54 | 31.05 | 23,670 | +0.47(+1.55%) |
Sep 17, 2013 | 30.54 | 30.58 | 30.53 | 30.58 | 15,924 | +0.13(+0.42%) |
Sep 16, 2013 | 30.27 | 30.59 | 30.45 | 30.45 | 30,843 | +0.18(+0.58%) |
Sep 13, 2013 | 30.27 | 30.28 | 30.27 | 30.27 | 5,659 | +0.03(+0.09%) |
Sep 12, 2013 | 30.38 | 30.38 | 30.25 | 30.25 | 7,670 | -0.07(-0.23%) |
Sep 11, 2013 | 30.19 | 30.35 | 30.19 | 30.32 | 2,375 | +0.06(+0.20%) |
Sep 10, 2013 | 30.23 | 30.26 | 30.18 | 30.26 | 16,270 | +0.18(+0.61%) |
Sep 09, 2013 | 29.84 | 30.08 | 29.84 | 30.07 | 14,504 | +0.20(+0.67%) |
Sep 06, 2013 | 29.81 | 29.89 | 29.60 | 29.87 | 20,871 | +0.15(+0.50%) |
Sep 05, 2013 | 29.75 | 29.76 | 29.73 | 29.73 | 6,241 | -0.03(-0.10%) |
Sep 04, 2013 | 29.63 | 29.76 | 29.63 | 29.75 | 17,099 | +0.38(+1.28%) |