Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.01 | 32.16 | 31.01 | 32.06 | 39,888 | +0.11(+0.34%) |
Nov 27, 2013 | 31.89 | 31.96 | 31.81 | 31.95 | 10,960 | -0.05(-0.16%) |
Nov 26, 2013 | 32.08 | 32.08 | 31.98 | 32.00 | 15,053 | +0.00(+0.00%) |
Nov 25, 2013 | 31.79 | 32.24 | 31.78 | 32.00 | 27,123 | -0.14(-0.44%) |
Nov 22, 2013 | 32.13 | 32.20 | 31.91 | 32.14 | 20,741 | +0.13(+0.41%) |
Nov 21, 2013 | 31.76 | 32.09 | 31.66 | 32.01 | 42,373 | +0.46(+1.45%) |
Nov 20, 2013 | 31.38 | 31.64 | 31.38 | 31.55 | 43,547 | +0.16(+0.52%) |
Nov 19, 2013 | 31.39 | 31.53 | 31.01 | 31.39 | 16,938 | -0.09(-0.29%) |
Nov 18, 2013 | 31.62 | 31.74 | 31.45 | 31.48 | 126,106 | -0.24(-0.76%) |
Nov 15, 2013 | 31.82 | 31.82 | 31.67 | 31.72 | 3,161 | +0.04(+0.11%) |
Nov 14, 2013 | 31.59 | 31.84 | 31.55 | 31.69 | 11,862 | +0.33(+1.04%) |
Nov 12, 2013 | 31.67 | 31.70 | 31.29 | 31.36 | 26,017 | -0.34(-1.07%) |
Nov 11, 2013 | 31.61 | 31.70 | 31.52 | 31.70 | 4,388 | +0.32(+1.02%) |
Nov 08, 2013 | 31.20 | 31.46 | 31.17 | 31.38 | 36,080 | +0.25(+0.80%) |
Nov 07, 2013 | 31.24 | 31.25 | 31.11 | 31.13 | 9,051 | -0.26(-0.83%) |
Nov 06, 2013 | 31.47 | 31.57 | 31.28 | 31.39 | 21,165 | +0.11(+0.35%) |
Nov 05, 2013 | 31.50 | 31.50 | 31.25 | 31.28 | 10,845 | -0.15(-0.46%) |
Nov 04, 2013 | 31.39 | 31.56 | 31.37 | 31.43 | 17,695 | -0.16(-0.52%) |
Nov 01, 2013 | 31.72 | 31.75 | 31.47 | 31.59 | 907,103 | -0.50(-1.56%) |
Oct 31, 2013 | 32.31 | 32.44 | 32.09 | 32.09 | 9,803 | -0.36(-1.12%) |
Oct 30, 2013 | 32.39 | 32.48 | 32.34 | 32.45 | 10,942 | +0.06(+0.20%) |
Oct 29, 2013 | 32.50 | 32.54 | 32.36 | 32.39 | 31,150 | -0.14(-0.43%) |
Oct 28, 2013 | 32.47 | 32.64 | 32.41 | 32.53 | 10,349 | +0.21(+0.65%) |
Oct 25, 2013 | 32.20 | 32.40 | 32.18 | 32.32 | 14,885 | +0.13(+0.40%) |
Oct 24, 2013 | 32.12 | 32.34 | 32.09 | 32.19 | 52,285 | -0.03(-0.09%) |
Oct 23, 2013 | 32.43 | 32.51 | 32.22 | 32.22 | 6,361 | -0.51(-1.56%) |
Oct 22, 2013 | 33.02 | 33.17 | 32.61 | 32.73 | 18,932 | -0.15(-0.46%) |
Oct 21, 2013 | 33.21 | 33.21 | 32.87 | 32.88 | 24,824 | -0.20(-0.60%) |
Oct 18, 2013 | 33.18 | 33.18 | 32.99 | 33.08 | 19,996 | +0.23(+0.70%) |
Oct 17, 2013 | 33.11 | 33.18 | 32.79 | 32.85 | 160,880 | -0.35(-1.05%) |
Oct 16, 2013 | 33.11 | 33.48 | 33.04 | 33.20 | 120,086 | +0.31(+0.94%) |
Oct 15, 2013 | 33.12 | 33.20 | 32.89 | 32.89 | 125,695 | -0.19(-0.57%) |
Oct 14, 2013 | 33.08 | 33.29 | 32.97 | 33.08 | 137,700 | -0.02(-0.06%) |
Oct 11, 2013 | 33.09 | 33.14 | 32.98 | 33.10 | 57,732 | -0.20(-0.60%) |
Oct 10, 2013 | 33.11 | 33.44 | 32.99 | 33.30 | 4,346 | +0.48(+1.46%) |
Oct 09, 2013 | 33.06 | 33.06 | 32.74 | 32.82 | 24,120 | -0.39(-1.17%) |
Oct 08, 2013 | 33.29 | 33.37 | 33.17 | 33.21 | 20,662 | +0.14(+0.42%) |
Oct 07, 2013 | 32.81 | 33.19 | 32.77 | 33.07 | 12,066 | +0.08(+0.24%) |
Oct 04, 2013 | 33.10 | 33.19 | 32.90 | 32.99 | 9,804 | +0.12(+0.37%) |
Oct 03, 2013 | 33.21 | 33.21 | 32.86 | 32.87 | 27,193 | -0.24(-0.72%) |
Oct 02, 2013 | 32.68 | 33.16 | 32.50 | 33.11 | 30,338 | +0.53(+1.63%) |
Oct 01, 2013 | 32.92 | 33.71 | 32.36 | 32.58 | 1,029,652 | -0.31(-0.94%) |
Sep 27, 2013 | 32.85 | 33.07 | 32.85 | 32.89 | 7,554 | -0.13(-0.39%) |
Sep 26, 2013 | 32.97 | 33.03 | 32.82 | 33.02 | 14,562 | +0.26(+0.79%) |
Sep 25, 2013 | 32.91 | 33.05 | 32.72 | 32.76 | 18,381 | -0.09(-0.28%) |
Sep 24, 2013 | 32.70 | 32.85 | 32.51 | 32.85 | 16,403 | +0.06(+0.20%) |
Sep 23, 2013 | 32.86 | 32.93 | 32.75 | 32.79 | 61,274 | -0.25(-0.77%) |
Sep 20, 2013 | 33.29 | 33.29 | 33.02 | 33.04 | 30,147 | -0.24(-0.72%) |
Sep 19, 2013 | 33.58 | 33.62 | 33.24 | 33.28 | 15,617 | -0.31(-0.92%) |
Sep 18, 2013 | 33.04 | 33.62 | 33.04 | 33.59 | 20,143 | +0.73(+2.22%) |
Sep 17, 2013 | 33.47 | 33.47 | 32.84 | 32.86 | 24,275 | -0.45(-1.35%) |
Sep 16, 2013 | 33.52 | 33.58 | 33.31 | 33.31 | 13,077 | -0.56(-1.65%) |
Sep 13, 2013 | 33.70 | 33.87 | 33.59 | 33.87 | 8,463 | -0.01(-0.03%) |
Sep 12, 2013 | 33.87 | 33.92 | 33.78 | 33.88 | 6,409 | +0.26(+0.77%) |
Sep 11, 2013 | 33.57 | 33.65 | 33.54 | 33.62 | 11,116 | +0.05(+0.15%) |
Sep 10, 2013 | 33.50 | 33.60 | 33.36 | 33.57 | 42,641 | -0.36(-1.06%) |
Sep 09, 2013 | 34.47 | 34.47 | 33.88 | 33.93 | 9,638 | -0.42(-1.22%) |
Sep 06, 2013 | 34.41 | 34.46 | 34.33 | 34.35 | 15,465 | +0.31(+0.91%) |
Sep 05, 2013 | 33.99 | 34.07 | 33.89 | 34.04 | 16,926 | +0.05(+0.15%) |
Sep 04, 2013 | 33.86 | 34.05 | 33.79 | 33.99 | 23,223 | -0.21(-0.61%) |