Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.41 | 33.84 | 33.01 | 33.47 | 163,128 | +0.26(+0.78%) |
Nov 27, 2013 | 32.43 | 33.54 | 32.36 | 33.21 | 309,634 | +0.46(+1.41%) |
Nov 26, 2013 | 33.45 | 33.82 | 32.35 | 32.75 | 810,877 | -1.38(-4.05%) |
Nov 25, 2013 | 34.48 | 35.28 | 34.10 | 34.13 | 512,900 | -0.34(-0.98%) |
Nov 22, 2013 | 34.18 | 34.50 | 33.68 | 34.47 | 169,048 | +0.31(+0.90%) |
Nov 21, 2013 | 34.15 | 34.52 | 33.84 | 34.16 | 75,020 | +0.10(+0.30%) |
Nov 20, 2013 | 33.71 | 34.26 | 33.49 | 34.06 | 108,523 | +0.42(+1.25%) |
Nov 19, 2013 | 33.63 | 33.92 | 33.31 | 33.64 | 102,151 | -0.07(-0.22%) |
Nov 18, 2013 | 33.94 | 34.52 | 33.59 | 33.71 | 160,449 | -0.03(-0.09%) |
Nov 15, 2013 | 33.81 | 34.23 | 33.58 | 33.74 | 274,800 | -0.12(-0.37%) |
Nov 14, 2013 | 34.31 | 34.31 | 33.62 | 33.87 | 130,598 | -0.51(-1.48%) |
Nov 13, 2013 | 33.62 | 34.73 | 33.62 | 34.37 | 124,284 | +0.31(+0.91%) |
Nov 12, 2013 | 34.00 | 34.15 | 33.65 | 34.06 | 259,087 | +0.28(+0.83%) |
Nov 11, 2013 | 33.78 | 34.45 | 33.64 | 33.79 | 147,872 | -0.40(-1.18%) |
Nov 08, 2013 | 33.69 | 34.70 | 33.69 | 34.19 | 137,053 | +0.51(+1.53%) |
Nov 07, 2013 | 34.36 | 34.62 | 33.43 | 33.68 | 83,555 | -0.60(-1.74%) |
Nov 06, 2013 | 35.06 | 35.06 | 34.03 | 34.27 | 50,207 | -0.60(-1.71%) |
Nov 05, 2013 | 34.39 | 35.66 | 34.23 | 34.87 | 298,189 | +0.38(+1.11%) |
Nov 04, 2013 | 33.96 | 34.59 | 33.93 | 34.48 | 150,050 | +0.68(+2.00%) |
Nov 01, 2013 | 34.22 | 34.47 | 33.31 | 33.81 | 180,312 | -0.48(-1.39%) |
Oct 31, 2013 | 34.40 | 34.79 | 33.82 | 34.29 | 154,373 | -0.15(-0.45%) |
Oct 30, 2013 | 35.13 | 35.14 | 34.27 | 34.44 | 59,007 | -0.36(-1.04%) |
Oct 29, 2013 | 34.42 | 34.85 | 34.12 | 34.80 | 123,718 | +0.59(+1.72%) |
Oct 28, 2013 | 33.93 | 34.23 | 33.75 | 34.21 | 144,555 | +0.23(+0.67%) |
Oct 25, 2013 | 34.36 | 34.58 | 33.73 | 33.98 | 124,659 | -0.24(-0.69%) |
Oct 24, 2013 | 33.78 | 34.27 | 33.31 | 34.22 | 117,944 | +0.60(+1.79%) |
Oct 23, 2013 | 32.84 | 33.68 | 32.83 | 33.62 | 93,314 | +0.53(+1.60%) |
Oct 22, 2013 | 32.87 | 33.25 | 32.76 | 33.09 | 94,164 | +0.26(+0.81%) |
Oct 21, 2013 | 33.39 | 33.43 | 32.63 | 32.82 | 125,861 | -0.57(-1.72%) |
Oct 18, 2013 | 32.61 | 33.40 | 32.09 | 33.40 | 137,772 | +0.95(+2.92%) |
Oct 17, 2013 | 32.15 | 32.49 | 32.04 | 32.45 | 101,605 | +0.04(+0.14%) |
Oct 16, 2013 | 32.30 | 32.71 | 32.26 | 32.40 | 62,788 | +0.27(+0.85%) |
Oct 15, 2013 | 32.45 | 32.45 | 31.82 | 32.13 | 110,489 | -0.32(-1.00%) |
Oct 14, 2013 | 32.16 | 32.54 | 31.84 | 32.45 | 89,391 | -0.01(-0.05%) |
Oct 11, 2013 | 31.94 | 32.72 | 31.82 | 32.47 | 107,386 | +0.32(+1.01%) |
Oct 10, 2013 | 31.15 | 32.15 | 31.15 | 32.15 | 130,824 | +0.99(+3.19%) |
Oct 09, 2013 | 31.62 | 31.62 | 30.57 | 31.15 | 175,998 | -0.32(-1.03%) |
Oct 08, 2013 | 31.87 | 32.04 | 31.15 | 31.48 | 208,547 | -0.47(-1.47%) |
Oct 07, 2013 | 32.09 | 32.17 | 31.82 | 31.95 | 121,147 | -0.44(-1.36%) |
Oct 04, 2013 | 31.73 | 32.50 | 31.73 | 32.39 | 165,802 | +0.58(+1.83%) |
Oct 03, 2013 | 31.94 | 31.94 | 31.32 | 31.81 | 133,445 | -0.20(-0.62%) |
Oct 02, 2013 | 31.93 | 32.18 | 31.68 | 32.01 | 130,912 | -0.20(-0.62%) |
Oct 01, 2013 | 32.35 | 32.63 | 32.12 | 32.20 | 157,244 | +0.04(+0.11%) |
Sep 30, 2013 | 31.43 | 32.20 | 31.29 | 32.17 | 274,019 | +0.40(+1.27%) |
Sep 27, 2013 | 32.09 | 32.27 | 31.67 | 31.76 | 190,122 | -0.48(-1.48%) |
Sep 26, 2013 | 31.85 | 32.67 | 31.70 | 32.24 | 276,091 | +0.46(+1.43%) |
Sep 25, 2013 | 32.17 | 32.17 | 31.52 | 31.79 | 276,021 | -0.24(-0.73%) |
Sep 24, 2013 | 31.78 | 32.30 | 31.55 | 32.02 | 168,364 | +0.30(+0.95%) |
Sep 23, 2013 | 31.62 | 31.82 | 31.20 | 31.72 | 137,041 | +0.12(+0.37%) |
Sep 20, 2013 | 32.00 | 32.34 | 31.49 | 31.60 | 157,424 | -0.20(-0.62%) |
Sep 19, 2013 | 31.67 | 31.95 | 31.51 | 31.80 | 89,171 | +0.27(+0.86%) |
Sep 18, 2013 | 31.26 | 31.63 | 30.55 | 31.53 | 92,465 | +0.25(+0.80%) |
Sep 17, 2013 | 30.76 | 31.30 | 30.76 | 31.28 | 43,331 | +0.67(+2.19%) |
Sep 16, 2013 | 31.26 | 31.23 | 30.55 | 30.61 | 79,025 | -0.14(-0.45%) |
Sep 13, 2013 | 30.59 | 31.04 | 30.43 | 30.75 | 76,931 | +0.34(+1.11%) |
Sep 12, 2013 | 30.95 | 31.17 | 30.38 | 30.41 | 83,198 | -0.53(-1.71%) |
Sep 11, 2013 | 30.95 | 31.11 | 30.79 | 30.94 | 78,559 | -0.02(-0.07%) |
Sep 10, 2013 | 30.60 | 31.09 | 30.52 | 30.96 | 211,858 | +0.60(+1.99%) |
Sep 09, 2013 | 30.38 | 30.42 | 30.08 | 30.36 | 262,769 | +0.18(+0.58%) |
Sep 06, 2013 | 30.79 | 30.79 | 30.06 | 30.18 | 195,551 | -0.46(-1.51%) |
Sep 05, 2013 | 30.58 | 30.72 | 30.09 | 30.65 | 160,708 | +0.07(+0.22%) |
Sep 04, 2013 | 30.70 | 30.98 | 30.48 | 30.58 | 192,493 | +0.04(+0.12%) |