Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.82 | 34.82 | 34.33 | 34.42 | 33,852 | -0.13(-0.37%) |
Nov 27, 2013 | 35.33 | 35.33 | 34.51 | 34.55 | 144,616 | -0.15(-0.42%) |
Nov 26, 2013 | 34.79 | 35.01 | 34.31 | 34.70 | 90,431 | -0.02(-0.05%) |
Nov 25, 2013 | 35.52 | 35.52 | 34.39 | 34.71 | 133,761 | -0.49(-1.40%) |
Nov 22, 2013 | 34.79 | 35.55 | 34.61 | 35.21 | 138,432 | +0.78(+2.28%) |
Nov 21, 2013 | 35.33 | 36.07 | 34.20 | 34.42 | 153,738 | -0.74(-2.11%) |
Nov 20, 2013 | 34.30 | 36.10 | 34.30 | 35.16 | 154,954 | +0.84(+2.44%) |
Nov 19, 2013 | 36.81 | 37.06 | 34.26 | 34.33 | 233,562 | -1.84(-5.08%) |
Nov 18, 2013 | 35.77 | 37.13 | 35.49 | 36.16 | 487,988 | +1.52(+4.38%) |
Nov 15, 2013 | 35.88 | 36.63 | 34.47 | 34.65 | 243,401 | +0.16(+0.47%) |
Nov 14, 2013 | 33.46 | 34.71 | 33.07 | 34.48 | 275,793 | +3.55(+11.48%) |
Nov 12, 2013 | 31.18 | 31.68 | 30.44 | 30.93 | 299,088 | -0.69(-2.18%) |
Nov 11, 2013 | 32.58 | 33.17 | 30.30 | 31.62 | 255,021 | -0.51(-1.58%) |
Nov 08, 2013 | 32.32 | 32.75 | 30.72 | 32.13 | 251,030 | -0.28(-0.85%) |
Nov 07, 2013 | 34.21 | 34.60 | 31.13 | 32.40 | 259,511 | -1.47(-4.35%) |
Nov 06, 2013 | 35.43 | 35.70 | 33.77 | 33.88 | 163,962 | -1.72(-4.82%) |
Nov 05, 2013 | 34.04 | 37.92 | 33.65 | 35.59 | 196,305 | +1.58(+4.64%) |
Nov 04, 2013 | 32.54 | 34.02 | 32.47 | 34.02 | 140,010 | +1.60(+4.95%) |
Nov 01, 2013 | 31.92 | 32.58 | 31.76 | 32.41 | 105,028 | +0.45(+1.40%) |
Oct 31, 2013 | 31.76 | 32.24 | 30.46 | 31.97 | 176,530 | +0.20(+0.64%) |
Oct 30, 2013 | 33.02 | 33.36 | 31.60 | 31.76 | 91,661 | -0.83(-2.56%) |
Oct 29, 2013 | 32.03 | 32.68 | 31.55 | 32.60 | 113,074 | +0.56(+1.74%) |
Oct 28, 2013 | 32.02 | 32.70 | 31.73 | 32.04 | 229,562 | +0.38(+1.20%) |
Oct 25, 2013 | 30.59 | 31.77 | 30.55 | 31.66 | 182,024 | +1.73(+5.77%) |
Oct 24, 2013 | 29.18 | 30.01 | 28.82 | 29.94 | 127,310 | +0.81(+2.78%) |
Oct 23, 2013 | 29.25 | 29.55 | 29.07 | 29.13 | 113,724 | -0.26(-0.89%) |
Oct 22, 2013 | 30.67 | 30.68 | 29.30 | 29.39 | 277,637 | -1.79(-5.73%) |
Oct 21, 2013 | 31.33 | 32.16 | 30.94 | 31.17 | 178,992 | +0.47(+1.54%) |
Oct 18, 2013 | 30.32 | 30.75 | 29.73 | 30.70 | 96,810 | +0.81(+2.71%) |
Oct 17, 2013 | 29.49 | 30.94 | 29.21 | 29.89 | 235,069 | +0.88(+3.05%) |
Oct 16, 2013 | 28.28 | 29.40 | 28.23 | 29.01 | 145,543 | +0.73(+2.59%) |
Oct 15, 2013 | 27.38 | 28.50 | 27.07 | 28.28 | 174,283 | +1.31(+4.88%) |
Oct 14, 2013 | 26.92 | 27.05 | 26.77 | 26.96 | 156,603 | +0.03(+0.09%) |
Oct 11, 2013 | 26.88 | 27.16 | 26.39 | 26.94 | 142,811 | +0.02(+0.06%) |
Oct 10, 2013 | 26.96 | 27.09 | 26.45 | 26.92 | 131,806 | -0.04(-0.16%) |
Oct 09, 2013 | 25.37 | 27.58 | 25.37 | 26.96 | 224,195 | +1.60(+6.31%) |
Oct 08, 2013 | 25.37 | 25.61 | 25.29 | 25.36 | 51,082 | +0.02(+0.07%) |
Oct 07, 2013 | 25.40 | 25.68 | 25.29 | 25.34 | 56,254 | -0.19(-0.76%) |
Oct 04, 2013 | 25.55 | 25.71 | 25.39 | 25.54 | 128,940 | +0.11(+0.43%) |
Oct 03, 2013 | 25.95 | 26.62 | 25.41 | 25.43 | 102,080 | -0.67(-2.55%) |
Oct 02, 2013 | 25.49 | 26.43 | 25.37 | 26.09 | 89,572 | +0.56(+2.18%) |
Oct 01, 2013 | 25.87 | 25.87 | 25.27 | 25.54 | 109,760 | -0.72(-2.73%) |
Sep 27, 2013 | 26.22 | 26.81 | 24.93 | 26.25 | 233,739 | -0.14(-0.54%) |
Sep 26, 2013 | 26.85 | 26.96 | 26.40 | 26.40 | 66,051 | -0.36(-1.35%) |
Sep 25, 2013 | 26.76 | 27.04 | 26.75 | 26.76 | 66,206 | +0.04(+0.16%) |
Sep 24, 2013 | 26.60 | 27.11 | 26.57 | 26.72 | 80,840 | +0.18(+0.67%) |
Sep 23, 2013 | 26.88 | 27.03 | 26.54 | 26.54 | 86,736 | -0.39(-1.44%) |
Sep 20, 2013 | 27.22 | 27.59 | 26.79 | 26.93 | 96,939 | -0.37(-1.36%) |
Sep 19, 2013 | 26.96 | 27.59 | 26.30 | 27.30 | 387,303 | +0.36(+1.35%) |
Sep 18, 2013 | 26.95 | 26.95 | 26.33 | 26.94 | 113,321 | +0.15(+0.57%) |
Sep 17, 2013 | 26.97 | 27.09 | 26.58 | 26.79 | 77,634 | -0.19(-0.69%) |
Sep 16, 2013 | 27.19 | 27.27 | 26.89 | 26.97 | 140,869 | +0.12(+0.44%) |
Sep 13, 2013 | 27.04 | 27.15 | 25.54 | 26.85 | 177,758 | -0.02(-0.06%) |
Sep 12, 2013 | 27.34 | 27.34 | 26.63 | 26.87 | 98,960 | -0.17(-0.62%) |
Sep 11, 2013 | 27.43 | 27.43 | 26.55 | 27.04 | 124,878 | -0.32(-1.17%) |
Sep 10, 2013 | 27.80 | 27.80 | 27.15 | 27.36 | 178,895 | +0.09(+0.34%) |
Sep 09, 2013 | 27.08 | 27.46 | 26.72 | 27.27 | 154,695 | +0.76(+2.86%) |
Sep 06, 2013 | 26.79 | 26.79 | 26.12 | 26.51 | 114,435 | -0.34(-1.26%) |
Sep 05, 2013 | 26.24 | 27.39 | 25.91 | 26.84 | 189,721 | +0.72(+2.74%) |
Sep 04, 2013 | 25.36 | 26.13 | 24.76 | 26.13 | 233,099 | +0.72(+2.85%) |