Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.74 | 31.00 | 30.63 | 30.72 | 439,195 | -0.08(-0.26%) |
Nov 27, 2013 | 30.84 | 30.99 | 30.75 | 30.80 | 670,711 | -0.19(-0.61%) |
Nov 26, 2013 | 31.44 | 31.45 | 30.84 | 30.99 | 1,387,380 | -0.45(-1.44%) |
Nov 25, 2013 | 31.37 | 31.55 | 31.36 | 31.44 | 436,373 | +0.04(+0.14%) |
Nov 22, 2013 | 31.24 | 31.44 | 31.20 | 31.40 | 403,530 | +0.13(+0.43%) |
Nov 21, 2013 | 31.52 | 31.64 | 31.25 | 31.26 | 817,628 | -0.34(-1.07%) |
Nov 20, 2013 | 31.55 | 31.63 | 31.38 | 31.60 | 1,116,470 | +0.17(+0.54%) |
Nov 19, 2013 | 31.50 | 31.57 | 31.37 | 31.43 | 605,648 | -0.13(-0.41%) |
Nov 18, 2013 | 31.46 | 31.68 | 31.39 | 31.56 | 631,878 | +0.20(+0.65%) |
Nov 15, 2013 | 31.25 | 31.39 | 31.25 | 31.36 | 578,091 | +0.12(+0.38%) |
Nov 14, 2013 | 31.01 | 31.28 | 30.81 | 31.24 | 970,208 | +0.28(+0.92%) |
Nov 13, 2013 | 30.51 | 30.99 | 30.48 | 30.95 | 885,427 | +0.31(+1.03%) |
Nov 12, 2013 | 30.63 | 30.73 | 30.58 | 30.64 | 1,263,870 | -0.03(-0.11%) |
Nov 11, 2013 | 30.62 | 30.77 | 30.50 | 30.67 | 973,220 | +0.07(+0.24%) |
Nov 08, 2013 | 30.29 | 30.68 | 30.29 | 30.60 | 1,165,887 | +0.22(+0.72%) |
Nov 07, 2013 | 30.67 | 30.70 | 30.32 | 30.38 | 1,004,439 | -0.21(-0.69%) |
Nov 06, 2013 | 30.47 | 30.64 | 30.41 | 30.59 | 946,381 | +0.27(+0.89%) |
Nov 05, 2013 | 30.29 | 30.34 | 30.00 | 30.32 | 935,752 | -0.04(-0.13%) |
Nov 04, 2013 | 30.55 | 30.62 | 30.32 | 30.36 | 395,517 | -0.11(-0.36%) |
Nov 01, 2013 | 30.43 | 30.60 | 30.39 | 30.47 | 584,252 | +0.15(+0.49%) |
Oct 31, 2013 | 30.35 | 30.64 | 30.32 | 30.32 | 665,377 | +0.10(+0.35%) |
Oct 30, 2013 | 30.45 | 30.46 | 30.11 | 30.22 | 563,161 | -0.06(-0.20%) |
Oct 29, 2013 | 30.16 | 30.45 | 30.13 | 30.28 | 806,440 | +0.24(+0.81%) |
Oct 28, 2013 | 29.95 | 30.11 | 29.83 | 30.03 | 774,145 | +0.25(+0.84%) |
Oct 25, 2013 | 29.63 | 29.86 | 29.58 | 29.78 | 539,697 | +0.06(+0.20%) |
Oct 24, 2013 | 29.80 | 29.91 | 29.70 | 29.72 | 723,235 | -0.14(-0.47%) |
Oct 23, 2013 | 30.19 | 30.32 | 29.78 | 29.86 | 1,257,376 | -0.45(-1.50%) |
Oct 22, 2013 | 30.19 | 30.41 | 30.19 | 30.32 | 994,910 | +0.28(+0.93%) |
Oct 21, 2013 | 29.85 | 30.13 | 29.75 | 30.04 | 1,090,789 | +0.22(+0.74%) |
Oct 18, 2013 | 29.60 | 30.06 | 29.55 | 29.82 | 1,297,297 | +0.32(+1.10%) |
Oct 17, 2013 | 29.07 | 29.53 | 29.03 | 29.49 | 1,026,099 | +0.46(+1.58%) |
Oct 16, 2013 | 28.89 | 29.07 | 28.82 | 29.03 | 594,833 | +0.17(+0.61%) |
Oct 15, 2013 | 28.90 | 28.90 | 28.66 | 28.86 | 638,392 | -0.03(-0.10%) |
Oct 14, 2013 | 28.82 | 28.96 | 28.75 | 28.89 | 279,109 | +0.03(+0.12%) |
Oct 11, 2013 | 28.77 | 28.91 | 28.74 | 28.85 | 441,293 | +0.18(+0.63%) |
Oct 10, 2013 | 28.49 | 28.77 | 28.44 | 28.67 | 741,175 | +0.36(+1.29%) |
Oct 09, 2013 | 28.27 | 28.48 | 28.23 | 28.31 | 581,352 | +0.00(+0.00%) |
Oct 08, 2013 | 28.48 | 28.56 | 28.20 | 28.31 | 608,418 | -0.20(-0.70%) |
Oct 07, 2013 | 28.35 | 28.62 | 28.31 | 28.51 | 913,663 | -0.08(-0.30%) |
Oct 04, 2013 | 28.50 | 28.60 | 28.39 | 28.59 | 412,087 | +0.06(+0.23%) |
Oct 03, 2013 | 28.58 | 28.74 | 28.44 | 28.53 | 811,976 | -0.04(-0.14%) |
Oct 02, 2013 | 28.53 | 28.61 | 28.48 | 28.57 | 549,841 | -0.14(-0.50%) |
Oct 01, 2013 | 28.58 | 28.79 | 28.57 | 28.71 | 614,982 | +0.12(+0.42%) |
Sep 30, 2013 | 28.49 | 28.84 | 28.38 | 28.59 | 1,053,145 | -0.03(-0.12%) |
Sep 27, 2013 | 28.55 | 28.66 | 28.48 | 28.63 | 580,550 | +0.04(+0.14%) |
Sep 26, 2013 | 28.58 | 28.67 | 28.53 | 28.59 | 787,935 | +0.06(+0.21%) |
Sep 25, 2013 | 28.61 | 28.75 | 28.47 | 28.53 | 522,879 | -0.07(-0.24%) |
Sep 24, 2013 | 28.54 | 28.66 | 28.51 | 28.60 | 529,106 | +0.05(+0.17%) |
Sep 23, 2013 | 28.46 | 28.59 | 28.38 | 28.55 | 713,009 | +0.13(+0.47%) |
Sep 20, 2013 | 28.70 | 28.70 | 28.39 | 28.42 | 786,110 | -0.24(-0.83%) |
Sep 19, 2013 | 28.90 | 28.90 | 28.60 | 28.65 | 842,416 | -0.18(-0.63%) |
Sep 18, 2013 | 28.62 | 28.92 | 28.53 | 28.84 | 803,229 | +0.18(+0.64%) |
Sep 17, 2013 | 28.63 | 28.75 | 28.60 | 28.65 | 682,707 | +0.06(+0.22%) |
Sep 16, 2013 | 28.58 | 28.72 | 28.30 | 28.59 | 810,999 | +0.29(+1.01%) |
Sep 13, 2013 | 28.42 | 28.47 | 28.25 | 28.30 | 1,038,397 | -0.11(-0.38%) |
Sep 12, 2013 | 28.64 | 28.66 | 28.27 | 28.41 | 809,589 | -0.30(-1.05%) |
Sep 11, 2013 | 28.58 | 28.72 | 28.51 | 28.71 | 459,561 | +0.09(+0.31%) |
Sep 10, 2013 | 28.65 | 28.66 | 28.41 | 28.62 | 702,022 | +0.10(+0.35%) |
Sep 09, 2013 | 28.58 | 28.64 | 28.42 | 28.52 | 580,207 | +0.06(+0.21%) |
Sep 06, 2013 | 28.42 | 28.55 | 28.23 | 28.47 | 1,035,008 | +0.38(+1.34%) |
Sep 05, 2013 | 27.66 | 28.14 | 27.66 | 28.09 | 891,160 | +0.54(+1.97%) |
Sep 04, 2013 | 27.48 | 27.66 | 27.37 | 27.55 | 589,889 | +0.09(+0.32%) |