Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.36 | 36.05 | 35.24 | 35.70 | 0 | +0.25(+0.71%) |
Nov 27, 2013 | 34.47 | 36.83 | 34.40 | 35.45 | 0 | +0.96(+2.80%) |
Nov 26, 2013 | 34.38 | 34.66 | 34.38 | 34.49 | 0 | +0.11(+0.32%) |
Nov 25, 2013 | 33.83 | 34.66 | 33.83 | 34.38 | 0 | +0.39(+1.16%) |
Nov 22, 2013 | 34.28 | 34.32 | 33.57 | 33.99 | 0 | -0.18(-0.54%) |
Nov 21, 2013 | 33.17 | 34.46 | 33.12 | 34.17 | 39,768 | +1.19(+3.61%) |
Nov 20, 2013 | 32.85 | 33.41 | 32.45 | 32.98 | 0 | +0.38(+1.16%) |
Nov 19, 2013 | 32.15 | 32.77 | 32.01 | 32.60 | 44,874 | +0.40(+1.25%) |
Nov 18, 2013 | 32.28 | 32.53 | 31.68 | 32.20 | 0 | -0.06(-0.18%) |
Nov 15, 2013 | 31.86 | 32.43 | 31.63 | 32.26 | 0 | +0.31(+0.97%) |
Nov 14, 2013 | 31.50 | 32.28 | 31.50 | 31.95 | 0 | +0.36(+1.14%) |
Nov 13, 2013 | 31.63 | 32.26 | 30.35 | 31.59 | 0 | -0.44(-1.39%) |
Nov 12, 2013 | 32.37 | 32.52 | 31.53 | 32.03 | 0 | -0.39(-1.22%) |
Nov 11, 2013 | 31.92 | 32.69 | 31.35 | 32.43 | 0 | +0.39(+1.23%) |
Nov 08, 2013 | 31.66 | 32.28 | 31.66 | 32.03 | 0 | +0.42(+1.33%) |
Nov 07, 2013 | 32.41 | 32.78 | 31.60 | 31.61 | 39,129 | -0.74(-2.28%) |
Nov 06, 2013 | 32.31 | 32.48 | 31.93 | 32.35 | 30,869 | +0.33(+1.02%) |
Nov 05, 2013 | 34.61 | 34.61 | 31.70 | 32.02 | 0 | -3.00(-8.57%) |
Nov 04, 2013 | 35.21 | 35.46 | 34.56 | 35.03 | 43,726 | +0.12(+0.34%) |
Nov 01, 2013 | 34.63 | 35.39 | 34.04 | 34.91 | 0 | +0.18(+0.53%) |
Oct 31, 2013 | 34.59 | 35.38 | 34.07 | 34.72 | 0 | +0.13(+0.36%) |
Oct 30, 2013 | 34.58 | 35.64 | 33.84 | 34.60 | 38,618 | +0.00(+0.00%) |
Oct 29, 2013 | 34.59 | 34.80 | 34.34 | 34.60 | 0 | +0.07(+0.19%) |
Oct 28, 2013 | 33.79 | 34.59 | 33.79 | 34.53 | 0 | +0.74(+2.18%) |
Oct 25, 2013 | 33.57 | 34.05 | 33.33 | 33.79 | 0 | +0.34(+1.00%) |
Oct 24, 2013 | 32.39 | 33.72 | 32.39 | 33.46 | 43,253 | +0.44(+1.35%) |
Oct 23, 2013 | 33.07 | 33.34 | 32.82 | 33.01 | 0 | -0.24(-0.73%) |
Oct 22, 2013 | 33.69 | 33.88 | 33.11 | 33.26 | 28,517 | -0.12(-0.35%) |
Oct 21, 2013 | 33.21 | 33.75 | 33.09 | 33.37 | 32,119 | -0.05(-0.15%) |
Oct 18, 2013 | 33.75 | 33.89 | 33.14 | 33.42 | 27,697 | +0.01(+0.03%) |
Oct 17, 2013 | 34.34 | 35.18 | 33.26 | 33.42 | 40,985 | -1.04(-3.02%) |
Oct 16, 2013 | 33.09 | 34.87 | 32.96 | 34.46 | 36,373 | +1.58(+4.82%) |
Oct 15, 2013 | 33.12 | 33.33 | 32.35 | 32.87 | 15,456 | -0.32(-0.96%) |
Oct 14, 2013 | 32.27 | 33.31 | 32.27 | 33.19 | 22,240 | +0.61(+1.88%) |
Oct 11, 2013 | 31.66 | 32.58 | 31.56 | 32.58 | 0 | +0.80(+2.53%) |
Oct 10, 2013 | 31.18 | 31.99 | 31.18 | 31.77 | 21,263 | +1.02(+3.33%) |
Oct 09, 2013 | 31.08 | 31.40 | 30.61 | 30.75 | 27,041 | -0.25(-0.81%) |
Oct 08, 2013 | 31.28 | 31.32 | 30.87 | 31.00 | 46,346 | -0.23(-0.75%) |
Oct 07, 2013 | 31.41 | 31.65 | 30.86 | 31.24 | 0 | -0.49(-1.53%) |
Oct 04, 2013 | 31.61 | 32.18 | 31.44 | 31.72 | 0 | +0.04(+0.13%) |
Oct 03, 2013 | 32.07 | 32.58 | 31.46 | 31.68 | 0 | -0.78(-2.40%) |
Oct 02, 2013 | 33.07 | 33.54 | 32.20 | 32.46 | 39,226 | -1.03(-3.08%) |
Oct 01, 2013 | 32.22 | 33.53 | 32.22 | 33.49 | 36,272 | +1.27(+3.96%) |
Sep 30, 2013 | 31.96 | 32.49 | 31.96 | 32.22 | 0 | -0.02(-0.05%) |
Sep 27, 2013 | 31.96 | 32.28 | 31.96 | 32.23 | 0 | +0.01(+0.03%) |
Sep 26, 2013 | 32.10 | 32.28 | 31.96 | 32.22 | 18,544 | +0.14(+0.44%) |
Sep 25, 2013 | 31.99 | 32.28 | 31.84 | 32.08 | 13,974 | +0.06(+0.18%) |
Sep 24, 2013 | 31.36 | 32.12 | 31.19 | 32.02 | 21,214 | +0.51(+1.62%) |
Sep 23, 2013 | 31.16 | 31.51 | 30.46 | 31.51 | 20,187 | +0.55(+1.76%) |
Sep 20, 2013 | 30.97 | 31.44 | 30.77 | 30.97 | 0 | +0.03(+0.11%) |
Sep 19, 2013 | 30.28 | 30.97 | 30.28 | 30.93 | 0 | +0.01(+0.03%) |
Sep 18, 2013 | 30.57 | 31.11 | 30.55 | 30.93 | 0 | +0.43(+1.40%) |
Sep 17, 2013 | 30.19 | 30.52 | 30.19 | 30.50 | 0 | +0.44(+1.48%) |
Sep 16, 2013 | 29.83 | 30.12 | 29.68 | 30.05 | 0 | +0.37(+1.24%) |
Sep 13, 2013 | 29.87 | 30.23 | 29.59 | 29.68 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 29.98 | 30.17 | 29.62 | 29.68 | 0 | -0.42(-1.39%) |
Sep 11, 2013 | 29.60 | 30.27 | 29.60 | 30.10 | 0 | +0.52(+1.76%) |
Sep 10, 2013 | 29.47 | 29.67 | 29.47 | 29.58 | 17,547 | +0.03(+0.11%) |
Sep 09, 2013 | 29.10 | 29.55 | 28.92 | 29.55 | 0 | +0.45(+1.56%) |
Sep 06, 2013 | 29.23 | 29.44 | 28.88 | 29.10 | 0 | +0.12(+0.41%) |
Sep 05, 2013 | 29.59 | 29.59 | 28.80 | 28.98 | 0 | -0.59(-1.99%) |
Sep 04, 2013 | 28.84 | 29.57 | 28.84 | 29.57 | 0 | +0.61(+2.11%) |