Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.86 | 33.01 | 32.77 | 32.77 | 168,698 | -0.08(-0.24%) |
Nov 27, 2013 | 32.74 | 33.01 | 32.74 | 32.85 | 164,713 | +0.42(+1.30%) |
Nov 26, 2013 | 32.30 | 32.43 | 32.20 | 32.43 | 39,929 | +0.15(+0.46%) |
Nov 25, 2013 | 32.27 | 32.40 | 32.17 | 32.28 | 17,168 | +0.23(+0.72%) |
Nov 22, 2013 | 32.10 | 32.19 | 31.92 | 32.05 | 41,172 | +0.09(+0.28%) |
Nov 21, 2013 | 31.92 | 32.11 | 31.92 | 31.96 | 12,466 | +0.01(+0.03%) |
Nov 20, 2013 | 32.45 | 32.45 | 31.95 | 31.95 | 26,658 | -0.53(-1.63%) |
Nov 19, 2013 | 32.40 | 32.57 | 32.40 | 32.48 | 95,652 | -0.14(-0.44%) |
Nov 18, 2013 | 32.76 | 32.83 | 32.57 | 32.62 | 46,983 | +0.63(+1.98%) |
Nov 15, 2013 | 31.44 | 31.99 | 31.37 | 31.99 | 143,161 | +0.82(+2.63%) |
Nov 14, 2013 | 30.84 | 31.20 | 30.80 | 31.17 | 121,465 | +0.65(+2.13%) |
Nov 12, 2013 | 30.94 | 30.95 | 30.50 | 30.52 | 528,804 | -0.73(-2.34%) |
Nov 11, 2013 | 31.11 | 31.25 | 31.09 | 31.25 | 25,647 | +0.34(+1.10%) |
Nov 08, 2013 | 30.60 | 31.20 | 30.58 | 30.91 | 58,677 | -0.32(-1.02%) |
Nov 07, 2013 | 31.20 | 31.47 | 31.20 | 31.23 | 16,519 | -0.24(-0.76%) |
Nov 06, 2013 | 31.69 | 31.70 | 31.34 | 31.47 | 28,232 | +0.02(+0.06%) |
Nov 05, 2013 | 31.54 | 31.55 | 31.32 | 31.45 | 101,326 | -0.77(-2.39%) |
Nov 04, 2013 | 32.03 | 32.23 | 31.99 | 32.22 | 49,251 | +0.32(+1.00%) |
Nov 01, 2013 | 31.92 | 31.99 | 31.83 | 31.90 | 15,657 | -0.10(-0.31%) |
Oct 31, 2013 | 32.15 | 32.16 | 31.94 | 32.00 | 20,464 | -0.18(-0.56%) |
Oct 30, 2013 | 32.19 | 32.27 | 32.00 | 32.18 | 20,707 | +0.33(+1.04%) |
Oct 29, 2013 | 32.08 | 32.12 | 31.80 | 31.85 | 25,409 | -0.59(-1.82%) |
Oct 28, 2013 | 32.39 | 32.52 | 32.35 | 32.44 | 21,197 | -0.07(-0.22%) |
Oct 25, 2013 | 31.99 | 32.53 | 31.96 | 32.51 | 37,173 | -0.37(-1.11%) |
Oct 24, 2013 | 32.90 | 32.95 | 32.74 | 32.88 | 21,949 | -0.14(-0.42%) |
Oct 23, 2013 | 32.95 | 33.06 | 32.80 | 33.02 | 104,317 | +0.06(+0.20%) |
Oct 22, 2013 | 32.72 | 32.99 | 32.71 | 32.95 | 48,197 | +0.39(+1.20%) |
Oct 21, 2013 | 32.44 | 32.57 | 32.37 | 32.56 | 15,475 | +0.19(+0.59%) |
Oct 18, 2013 | 32.10 | 32.37 | 32.09 | 32.37 | 14,720 | +0.49(+1.55%) |
Oct 17, 2013 | 31.59 | 31.91 | 31.49 | 31.88 | 450,383 | +0.82(+2.66%) |
Oct 16, 2013 | 30.83 | 31.05 | 30.67 | 31.05 | 324,049 | -0.32(-1.02%) |
Oct 15, 2013 | 31.48 | 31.48 | 31.29 | 31.37 | 25,746 | -0.58(-1.82%) |
Oct 14, 2013 | 31.75 | 31.95 | 31.66 | 31.95 | 7,730 | -0.41(-1.27%) |
Oct 11, 2013 | 32.25 | 32.48 | 32.23 | 32.36 | 19,761 | +0.51(+1.60%) |
Oct 10, 2013 | 31.56 | 31.85 | 31.56 | 31.85 | 12,582 | +0.45(+1.43%) |
Oct 09, 2013 | 31.64 | 31.65 | 31.26 | 31.40 | 18,416 | -0.45(-1.41%) |
Oct 08, 2013 | 32.04 | 32.06 | 31.73 | 31.85 | 30,843 | -0.15(-0.47%) |
Oct 07, 2013 | 31.97 | 32.13 | 31.90 | 32.00 | 11,710 | -0.16(-0.50%) |
Oct 04, 2013 | 31.85 | 32.27 | 31.85 | 32.16 | 17,908 | -0.02(-0.06%) |
Oct 03, 2013 | 32.20 | 32.33 | 32.15 | 32.18 | 18,435 | +0.06(+0.19%) |
Oct 02, 2013 | 32.08 | 32.13 | 31.89 | 32.12 | 18,084 | -0.09(-0.28%) |
Oct 01, 2013 | 32.21 | 32.33 | 32.02 | 32.21 | 28,178 | -0.24(-0.74%) |
Sep 27, 2013 | 32.37 | 32.47 | 32.30 | 32.45 | 118,924 | +0.34(+1.06%) |
Sep 26, 2013 | 31.96 | 32.12 | 31.93 | 32.11 | 376,022 | -0.16(-0.50%) |
Sep 25, 2013 | 32.06 | 32.29 | 32.05 | 32.27 | 219,598 | +0.27(+0.84%) |
Sep 24, 2013 | 32.06 | 32.16 | 31.84 | 32.00 | 480,497 | -0.25(-0.78%) |
Sep 23, 2013 | 32.43 | 32.43 | 32.06 | 32.25 | 496,198 | -0.10(-0.31%) |
Sep 20, 2013 | 32.13 | 32.52 | 32.13 | 32.35 | 766,368 | -0.37(-1.12%) |
Sep 19, 2013 | 32.73 | 32.80 | 32.58 | 32.72 | 12,714 | +0.23(+0.70%) |
Sep 18, 2013 | 31.60 | 32.49 | 31.52 | 32.49 | 19,209 | +1.08(+3.44%) |
Sep 17, 2013 | 31.20 | 31.55 | 31.18 | 31.41 | 25,081 | +0.51(+1.65%) |
Sep 16, 2013 | 30.58 | 31.09 | 30.78 | 30.90 | 10,841 | +0.32(+1.05%) |
Sep 13, 2013 | 30.51 | 30.66 | 30.31 | 30.58 | 43,852 | +0.40(+1.33%) |
Sep 12, 2013 | 30.10 | 30.35 | 30.10 | 30.18 | 32,838 | -0.22(-0.72%) |
Sep 11, 2013 | 30.11 | 30.40 | 30.10 | 30.40 | 15,653 | +0.05(+0.16%) |
Sep 10, 2013 | 30.43 | 30.49 | 30.25 | 30.35 | 19,177 | +0.30(+1.00%) |
Sep 09, 2013 | 29.77 | 30.06 | 29.77 | 30.05 | 16,133 | +0.59(+2.00%) |
Sep 06, 2013 | 29.40 | 29.55 | 29.22 | 29.46 | 22,216 | +0.26(+0.89%) |
Sep 05, 2013 | 29.25 | 29.33 | 29.13 | 29.20 | 32,312 | -0.07(-0.26%) |
Sep 04, 2013 | 28.70 | 29.35 | 28.66 | 29.27 | 177,656 | -0.16(-0.53%) |