Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.78 | 35.84 | 35.70 | 35.84 | 22,126 | +0.12(+0.34%) |
Nov 27, 2013 | 35.67 | 35.73 | 35.58 | 35.72 | 127,187 | +0.11(+0.31%) |
Nov 26, 2013 | 35.56 | 35.69 | 35.44 | 35.61 | 108,989 | +0.11(+0.31%) |
Nov 25, 2013 | 35.60 | 35.71 | 35.43 | 35.50 | 126,705 | -0.03(-0.08%) |
Nov 22, 2013 | 35.35 | 35.53 | 35.27 | 35.53 | 116,106 | +0.30(+0.85%) |
Nov 21, 2013 | 34.95 | 35.24 | 34.94 | 35.23 | 185,498 | +0.39(+1.12%) |
Nov 20, 2013 | 35.02 | 35.11 | 34.73 | 34.84 | 147,391 | -0.08(-0.23%) |
Nov 19, 2013 | 35.12 | 35.17 | 34.83 | 34.92 | 124,437 | -0.19(-0.53%) |
Nov 18, 2013 | 35.51 | 35.55 | 35.01 | 35.11 | 105,521 | -0.32(-0.92%) |
Nov 15, 2013 | 35.37 | 35.43 | 35.20 | 35.43 | 177,309 | +0.19(+0.54%) |
Nov 14, 2013 | 35.16 | 35.26 | 35.00 | 35.24 | 252,560 | +0.62(+1.79%) |
Nov 12, 2013 | 34.61 | 34.63 | 34.47 | 34.62 | 100,696 | +0.02(+0.06%) |
Nov 11, 2013 | 34.57 | 34.66 | 34.50 | 34.60 | 100,964 | +0.10(+0.29%) |
Nov 08, 2013 | 33.92 | 34.50 | 33.92 | 34.50 | 147,989 | +0.62(+1.83%) |
Nov 07, 2013 | 34.76 | 34.76 | 33.86 | 33.88 | 262,349 | -0.78(-2.25%) |
Nov 06, 2013 | 34.92 | 35.01 | 34.60 | 34.66 | 166,509 | -0.22(-0.63%) |
Nov 05, 2013 | 34.88 | 34.97 | 34.58 | 34.88 | 353,268 | +0.00(+0.00%) |
Nov 04, 2013 | 34.85 | 34.88 | 34.69 | 34.88 | 240,264 | +0.14(+0.40%) |
Nov 01, 2013 | 34.79 | 34.88 | 34.53 | 34.74 | 313,954 | +0.04(+0.12%) |
Oct 31, 2013 | 34.68 | 34.92 | 34.54 | 34.70 | 218,113 | -0.10(-0.29%) |
Oct 30, 2013 | 35.03 | 35.14 | 34.67 | 34.80 | 305,903 | -0.17(-0.49%) |
Oct 29, 2013 | 34.98 | 34.98 | 34.75 | 34.97 | 219,448 | +0.10(+0.29%) |
Oct 28, 2013 | 35.06 | 35.06 | 34.77 | 34.87 | 128,868 | -0.12(-0.34%) |
Oct 25, 2013 | 35.03 | 35.07 | 34.79 | 34.99 | 224,229 | +0.02(+0.06%) |
Oct 24, 2013 | 34.73 | 34.99 | 34.73 | 34.97 | 110,698 | +0.23(+0.66%) |
Oct 23, 2013 | 34.78 | 34.78 | 34.52 | 34.74 | 130,724 | -0.10(-0.29%) |
Oct 22, 2013 | 34.78 | 34.95 | 34.54 | 34.84 | 131,259 | +0.19(+0.55%) |
Oct 21, 2013 | 34.77 | 34.81 | 34.53 | 34.65 | 196,354 | -0.03(-0.09%) |
Oct 18, 2013 | 34.64 | 34.72 | 34.44 | 34.68 | 307,603 | +0.20(+0.58%) |
Oct 17, 2013 | 34.14 | 34.48 | 34.07 | 34.48 | 543,509 | +0.28(+0.82%) |
Oct 16, 2013 | 33.71 | 34.20 | 33.71 | 34.20 | 631,554 | +0.65(+1.94%) |
Oct 15, 2013 | 33.76 | 33.84 | 33.48 | 33.55 | 167,255 | -0.23(-0.68%) |
Oct 14, 2013 | 33.49 | 33.83 | 33.40 | 33.78 | 138,470 | +0.13(+0.39%) |
Oct 11, 2013 | 33.43 | 33.69 | 33.43 | 33.65 | 147,638 | +0.23(+0.69%) |
Oct 10, 2013 | 33.07 | 33.44 | 33.07 | 33.42 | 776,914 | +0.78(+2.39%) |
Oct 09, 2013 | 32.83 | 32.88 | 32.33 | 32.64 | 274,815 | -0.33(-1.00%) |
Oct 08, 2013 | 33.68 | 33.72 | 32.97 | 32.97 | 267,625 | -0.75(-2.22%) |
Oct 07, 2013 | 33.87 | 33.96 | 33.70 | 33.72 | 96,019 | -0.44(-1.29%) |
Oct 04, 2013 | 33.82 | 34.21 | 33.82 | 34.16 | 64,057 | +0.35(+1.04%) |
Oct 03, 2013 | 34.06 | 34.15 | 33.60 | 33.81 | 108,660 | -0.37(-1.08%) |
Oct 02, 2013 | 34.09 | 34.19 | 33.93 | 34.18 | 159,615 | -0.03(-0.10%) |
Oct 01, 2013 | 33.85 | 34.27 | 33.85 | 34.21 | 280,245 | +0.25(+0.75%) |
Sep 27, 2013 | 33.89 | 33.97 | 33.80 | 33.96 | 144,151 | -0.04(-0.12%) |
Sep 26, 2013 | 33.82 | 34.06 | 33.82 | 34.00 | 172,029 | +0.23(+0.68%) |
Sep 25, 2013 | 33.83 | 33.93 | 33.72 | 33.77 | 109,073 | -0.03(-0.09%) |
Sep 24, 2013 | 33.80 | 34.00 | 33.68 | 33.80 | 105,334 | +0.02(+0.06%) |
Sep 23, 2013 | 33.95 | 33.95 | 33.68 | 33.78 | 77,219 | -0.24(-0.71%) |
Sep 20, 2013 | 34.29 | 34.31 | 33.99 | 34.02 | 98,859 | -0.27(-0.80%) |
Sep 19, 2013 | 34.37 | 34.47 | 34.26 | 34.30 | 101,349 | -0.05(-0.13%) |
Sep 18, 2013 | 33.86 | 34.34 | 33.71 | 34.34 | 164,925 | +0.49(+1.45%) |
Sep 17, 2013 | 33.77 | 33.85 | 33.72 | 33.85 | 167,451 | +0.11(+0.33%) |
Sep 16, 2013 | 33.87 | 33.87 | 33.70 | 33.74 | 221,381 | +0.25(+0.75%) |
Sep 13, 2013 | 33.41 | 33.50 | 33.33 | 33.49 | 198,897 | +0.14(+0.42%) |
Sep 12, 2013 | 33.48 | 33.53 | 33.32 | 33.35 | 120,007 | -0.13(-0.39%) |
Sep 11, 2013 | 33.33 | 33.48 | 33.25 | 33.48 | 178,271 | +0.12(+0.36%) |
Sep 10, 2013 | 33.21 | 33.36 | 33.20 | 33.36 | 242,568 | +0.27(+0.82%) |
Sep 09, 2013 | 32.71 | 33.09 | 32.71 | 33.09 | 227,211 | +0.47(+1.44%) |
Sep 06, 2013 | 32.68 | 32.80 | 32.37 | 32.62 | 234,160 | +0.03(+0.09%) |
Sep 05, 2013 | 32.52 | 32.68 | 32.52 | 32.59 | 69,214 | +0.04(+0.12%) |
Sep 04, 2013 | 32.27 | 32.60 | 32.23 | 32.55 | 169,862 | +0.24(+0.73%) |