Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.50 | 31.65 | 31.42 | 31.43 | 19,734 | +0.00(+0.00%) |
Nov 27, 2013 | 31.33 | 31.45 | 31.23 | 31.43 | 35,868 | +0.07(+0.21%) |
Nov 26, 2013 | 31.41 | 31.50 | 31.34 | 31.36 | 106,784 | -0.07(-0.21%) |
Nov 25, 2013 | 31.59 | 31.61 | 31.42 | 31.43 | 351,875 | -0.02(-0.05%) |
Nov 22, 2013 | 31.40 | 31.45 | 31.24 | 31.45 | 84,574 | +0.17(+0.54%) |
Nov 21, 2013 | 30.76 | 31.28 | 30.72 | 31.28 | 127,775 | +0.61(+2.00%) |
Nov 20, 2013 | 30.47 | 30.79 | 30.46 | 30.67 | 109,122 | +0.24(+0.77%) |
Nov 19, 2013 | 30.34 | 30.61 | 30.30 | 30.43 | 66,956 | +0.10(+0.33%) |
Nov 18, 2013 | 30.63 | 30.63 | 30.21 | 30.33 | 104,015 | +0.05(+0.17%) |
Nov 15, 2013 | 30.16 | 30.33 | 30.07 | 30.28 | 51,940 | +0.19(+0.64%) |
Nov 14, 2013 | 30.01 | 30.14 | 29.95 | 30.09 | 36,165 | +0.31(+1.04%) |
Nov 12, 2013 | 29.84 | 29.89 | 29.70 | 29.78 | 153,860 | -0.12(-0.39%) |
Nov 11, 2013 | 29.70 | 29.95 | 29.64 | 29.89 | 69,689 | +0.18(+0.59%) |
Nov 08, 2013 | 28.85 | 29.72 | 28.85 | 29.72 | 111,558 | +0.86(+3.00%) |
Nov 07, 2013 | 29.39 | 29.41 | 28.84 | 28.85 | 23,332 | -0.44(-1.49%) |
Nov 06, 2013 | 29.16 | 29.31 | 29.01 | 29.29 | 101,812 | +0.24(+0.81%) |
Nov 05, 2013 | 28.96 | 29.11 | 28.90 | 29.05 | 9,437 | +0.06(+0.20%) |
Nov 04, 2013 | 28.93 | 29.01 | 28.81 | 29.00 | 20,568 | +0.04(+0.15%) |
Nov 01, 2013 | 28.67 | 28.95 | 28.67 | 28.95 | 74,449 | +0.30(+1.06%) |
Oct 31, 2013 | 28.82 | 28.88 | 28.64 | 28.65 | 45,124 | -0.18(-0.61%) |
Oct 30, 2013 | 29.13 | 29.13 | 28.78 | 28.83 | 68,169 | -0.23(-0.78%) |
Oct 29, 2013 | 29.05 | 29.05 | 28.91 | 29.05 | 27,707 | +0.13(+0.44%) |
Oct 28, 2013 | 29.10 | 29.10 | 28.88 | 28.93 | 20,593 | -0.14(-0.49%) |
Oct 25, 2013 | 29.02 | 29.07 | 28.96 | 29.07 | 14,240 | +0.13(+0.43%) |
Oct 24, 2013 | 28.90 | 28.99 | 28.85 | 28.95 | 14,861 | +0.08(+0.29%) |
Oct 23, 2013 | 28.79 | 28.89 | 28.63 | 28.86 | 40,324 | -0.05(-0.17%) |
Oct 22, 2013 | 28.95 | 29.02 | 28.75 | 28.91 | 39,492 | +0.08(+0.26%) |
Oct 21, 2013 | 29.05 | 29.05 | 28.82 | 28.84 | 100,121 | -0.13(-0.46%) |
Oct 18, 2013 | 28.85 | 28.99 | 28.68 | 28.97 | 95,993 | +0.33(+1.14%) |
Oct 17, 2013 | 28.43 | 28.66 | 28.23 | 28.64 | 166,961 | +0.12(+0.41%) |
Oct 16, 2013 | 28.22 | 28.65 | 28.22 | 28.53 | 112,805 | +0.49(+1.74%) |
Oct 15, 2013 | 28.12 | 28.37 | 28.04 | 28.04 | 141,843 | -0.06(-0.21%) |
Oct 14, 2013 | 27.83 | 28.12 | 27.76 | 28.10 | 20,970 | +0.12(+0.42%) |
Oct 11, 2013 | 27.71 | 28.00 | 27.71 | 27.98 | 63,512 | +0.26(+0.94%) |
Oct 10, 2013 | 27.27 | 27.72 | 27.27 | 27.72 | 32,704 | +0.72(+2.68%) |
Oct 09, 2013 | 26.91 | 27.15 | 26.80 | 27.00 | 57,327 | +0.14(+0.53%) |
Oct 08, 2013 | 27.28 | 27.31 | 26.85 | 26.85 | 82,889 | -0.45(-1.66%) |
Oct 07, 2013 | 27.40 | 27.51 | 27.31 | 27.31 | 30,166 | -0.35(-1.28%) |
Oct 04, 2013 | 27.32 | 27.70 | 27.27 | 27.66 | 42,961 | +0.33(+1.20%) |
Oct 03, 2013 | 27.39 | 27.46 | 27.07 | 27.33 | 82,507 | -0.11(-0.40%) |
Oct 02, 2013 | 27.50 | 27.53 | 27.32 | 27.44 | 24,683 | -0.28(-1.00%) |
Oct 01, 2013 | 27.49 | 27.72 | 27.49 | 27.72 | 88,025 | +0.13(+0.49%) |
Sep 27, 2013 | 27.49 | 27.62 | 27.43 | 27.59 | 34,115 | -0.07(-0.24%) |
Sep 26, 2013 | 27.66 | 27.82 | 27.54 | 27.65 | 50,316 | +0.01(+0.03%) |
Sep 25, 2013 | 27.66 | 27.83 | 27.60 | 27.64 | 42,698 | +0.13(+0.49%) |
Sep 24, 2013 | 27.53 | 27.76 | 27.42 | 27.51 | 37,601 | +0.01(+0.04%) |
Sep 23, 2013 | 27.62 | 27.62 | 27.42 | 27.50 | 70,742 | -0.23(-0.85%) |
Sep 20, 2013 | 27.82 | 27.93 | 27.71 | 27.73 | 56,572 | -0.03(-0.12%) |
Sep 19, 2013 | 27.95 | 28.01 | 27.57 | 27.77 | 74,311 | +0.00(+0.00%) |
Sep 18, 2013 | 28.04 | 28.10 | 27.70 | 27.77 | 48,462 | -0.27(-0.97%) |
Sep 17, 2013 | 27.84 | 28.04 | 27.84 | 28.04 | 59,434 | +0.26(+0.92%) |
Sep 16, 2013 | 27.91 | 27.91 | 27.73 | 27.78 | 36,977 | +0.18(+0.64%) |
Sep 13, 2013 | 27.55 | 27.63 | 27.45 | 27.61 | 41,024 | +0.08(+0.27%) |
Sep 12, 2013 | 27.61 | 27.68 | 27.47 | 27.53 | 39,061 | -0.14(-0.51%) |
Sep 11, 2013 | 27.74 | 27.74 | 27.55 | 27.67 | 176,276 | -0.07(-0.24%) |
Sep 10, 2013 | 27.54 | 27.77 | 27.54 | 27.74 | 80,725 | +0.43(+1.56%) |
Sep 09, 2013 | 27.18 | 27.31 | 27.10 | 27.31 | 76,897 | +0.32(+1.18%) |
Sep 06, 2013 | 27.09 | 27.09 | 26.67 | 27.00 | 20,326 | +0.03(+0.09%) |
Sep 05, 2013 | 26.93 | 27.08 | 26.89 | 26.97 | 52,230 | +0.13(+0.50%) |
Sep 04, 2013 | 26.65 | 26.93 | 26.65 | 26.84 | 49,934 | +0.42(+1.59%) |