Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.46 | 29.75 | 29.44 | 29.53 | 93,413 | +0.09(+0.31%) |
Nov 27, 2013 | 29.53 | 29.66 | 29.34 | 29.44 | 100,941 | -0.10(-0.33%) |
Nov 26, 2013 | 29.48 | 29.68 | 29.34 | 29.53 | 108,682 | +0.10(+0.33%) |
Nov 25, 2013 | 29.42 | 29.68 | 29.34 | 29.44 | 96,525 | -0.01(-0.04%) |
Nov 22, 2013 | 29.05 | 29.48 | 28.94 | 29.45 | 116,025 | +0.36(+1.22%) |
Nov 21, 2013 | 28.60 | 29.13 | 28.60 | 29.09 | 146,395 | +0.66(+2.31%) |
Nov 20, 2013 | 28.67 | 28.88 | 28.26 | 28.43 | 147,634 | -0.12(-0.43%) |
Nov 19, 2013 | 28.98 | 29.07 | 28.54 | 28.56 | 191,112 | -0.45(-1.57%) |
Nov 18, 2013 | 29.18 | 29.46 | 28.91 | 29.01 | 110,817 | -0.15(-0.51%) |
Nov 15, 2013 | 29.13 | 29.18 | 28.88 | 29.16 | 138,107 | +0.06(+0.19%) |
Nov 14, 2013 | 28.86 | 29.25 | 28.83 | 29.10 | 165,889 | +0.24(+0.83%) |
Nov 13, 2013 | 28.31 | 28.88 | 28.26 | 28.86 | 78,632 | +0.37(+1.29%) |
Nov 12, 2013 | 28.58 | 28.64 | 28.38 | 28.50 | 106,049 | -0.16(-0.56%) |
Nov 11, 2013 | 28.74 | 28.74 | 28.41 | 28.66 | 97,256 | -0.10(-0.36%) |
Nov 08, 2013 | 28.51 | 28.77 | 28.51 | 28.76 | 116,870 | +0.20(+0.71%) |
Nov 07, 2013 | 28.97 | 29.08 | 28.52 | 28.56 | 171,622 | -0.43(-1.48%) |
Nov 06, 2013 | 28.93 | 29.12 | 28.85 | 28.99 | 127,299 | +0.13(+0.45%) |
Nov 05, 2013 | 28.60 | 29.04 | 28.42 | 28.86 | 195,311 | +0.08(+0.28%) |
Nov 04, 2013 | 28.57 | 28.80 | 28.49 | 28.78 | 165,749 | +0.21(+0.75%) |
Nov 01, 2013 | 28.64 | 28.73 | 28.34 | 28.56 | 166,566 | -0.04(-0.13%) |
Oct 31, 2013 | 28.80 | 28.89 | 28.57 | 28.60 | 262,589 | -0.24(-0.83%) |
Oct 30, 2013 | 29.33 | 29.40 | 28.78 | 28.84 | 237,060 | -0.45(-1.53%) |
Oct 29, 2013 | 30.01 | 30.01 | 29.08 | 29.29 | 311,430 | -0.60(-1.99%) |
Oct 28, 2013 | 30.75 | 30.94 | 29.87 | 29.88 | 307,046 | -0.81(-2.64%) |
Oct 25, 2013 | 30.80 | 30.80 | 30.20 | 30.69 | 276,249 | -0.10(-0.34%) |
Oct 24, 2013 | 30.84 | 31.00 | 30.45 | 30.80 | 188,364 | -0.08(-0.26%) |
Oct 23, 2013 | 31.11 | 31.19 | 30.79 | 30.88 | 179,577 | -0.29(-0.93%) |
Oct 22, 2013 | 31.27 | 31.33 | 31.08 | 31.17 | 194,613 | +0.12(+0.40%) |
Oct 21, 2013 | 31.02 | 31.11 | 30.71 | 31.04 | 128,784 | -0.01(-0.04%) |
Oct 18, 2013 | 31.02 | 31.20 | 30.87 | 31.06 | 178,588 | +0.23(+0.76%) |
Oct 17, 2013 | 30.28 | 30.89 | 30.26 | 30.82 | 158,629 | +0.47(+1.56%) |
Oct 16, 2013 | 30.33 | 30.59 | 30.25 | 30.35 | 221,274 | +0.12(+0.39%) |
Oct 15, 2013 | 30.17 | 30.60 | 30.17 | 30.23 | 147,406 | -0.12(-0.40%) |
Oct 14, 2013 | 29.97 | 30.36 | 29.97 | 30.36 | 244,044 | +0.18(+0.59%) |
Oct 11, 2013 | 29.91 | 30.21 | 29.87 | 30.18 | 104,310 | +0.20(+0.68%) |
Oct 10, 2013 | 29.48 | 30.06 | 29.48 | 29.98 | 160,269 | +0.74(+2.52%) |
Oct 09, 2013 | 29.36 | 29.39 | 29.13 | 29.24 | 196,696 | -0.12(-0.42%) |
Oct 08, 2013 | 29.61 | 29.80 | 29.36 | 29.36 | 158,375 | -0.35(-1.18%) |
Oct 07, 2013 | 29.83 | 30.02 | 29.53 | 29.71 | 163,906 | -0.26(-0.88%) |
Oct 04, 2013 | 29.56 | 30.17 | 29.56 | 29.98 | 241,822 | +0.33(+1.12%) |
Oct 03, 2013 | 29.75 | 29.89 | 29.46 | 29.64 | 326,029 | -0.33(-1.11%) |
Oct 02, 2013 | 29.47 | 30.04 | 29.40 | 29.98 | 359,593 | +0.33(+1.10%) |
Oct 01, 2013 | 29.58 | 30.00 | 29.58 | 29.65 | 676,606 | -0.02(-0.08%) |
Sep 30, 2013 | 29.36 | 29.71 | 29.21 | 29.67 | 212,367 | +0.09(+0.31%) |
Sep 27, 2013 | 29.45 | 29.64 | 29.36 | 29.58 | 142,392 | -0.01(-0.02%) |
Sep 26, 2013 | 29.51 | 29.71 | 29.45 | 29.59 | 159,522 | +0.15(+0.52%) |
Sep 25, 2013 | 29.11 | 29.52 | 29.11 | 29.44 | 198,404 | +0.26(+0.91%) |
Sep 24, 2013 | 29.20 | 29.48 | 28.99 | 29.17 | 218,915 | -0.05(-0.17%) |
Sep 23, 2013 | 29.38 | 29.38 | 29.10 | 29.22 | 195,051 | -0.12(-0.42%) |
Sep 20, 2013 | 29.28 | 29.79 | 29.19 | 29.34 | 504,298 | +0.16(+0.55%) |
Sep 19, 2013 | 29.12 | 29.22 | 28.99 | 29.18 | 276,296 | +0.20(+0.70%) |
Sep 18, 2013 | 28.75 | 29.10 | 28.50 | 28.98 | 173,817 | +0.22(+0.77%) |
Sep 17, 2013 | 28.40 | 28.78 | 28.28 | 28.76 | 236,385 | +0.35(+1.23%) |
Sep 16, 2013 | 28.34 | 28.62 | 28.28 | 28.41 | 238,387 | +0.13(+0.46%) |
Sep 13, 2013 | 28.00 | 28.32 | 28.00 | 28.28 | 197,206 | +0.26(+0.92%) |
Sep 12, 2013 | 27.99 | 28.05 | 27.83 | 28.02 | 115,037 | +0.10(+0.35%) |
Sep 11, 2013 | 27.90 | 28.00 | 27.84 | 27.92 | 92,332 | -0.04(-0.15%) |
Sep 10, 2013 | 27.94 | 28.00 | 27.57 | 27.97 | 237,303 | +0.28(+1.03%) |
Sep 09, 2013 | 27.40 | 27.74 | 27.40 | 27.68 | 153,073 | +0.30(+1.08%) |
Sep 06, 2013 | 27.42 | 27.66 | 27.17 | 27.39 | 233,156 | +0.16(+0.60%) |
Sep 05, 2013 | 26.77 | 27.28 | 26.77 | 27.22 | 146,727 | +0.41(+1.51%) |
Sep 04, 2013 | 26.59 | 27.08 | 26.46 | 26.82 | 329,335 | +0.25(+0.93%) |