Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.60 | 34.73 | 34.21 | 34.34 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 34.26 | 34.54 | 33.95 | 34.37 | 0 | +0.08(+0.24%) |
Nov 26, 2013 | 34.17 | 34.82 | 33.19 | 34.29 | 0 | +0.07(+0.19%) |
Nov 25, 2013 | 34.58 | 34.58 | 33.96 | 34.22 | 62,005 | -0.11(-0.33%) |
Nov 22, 2013 | 34.12 | 34.59 | 33.51 | 34.34 | 0 | +0.25(+0.74%) |
Nov 21, 2013 | 33.47 | 34.13 | 33.11 | 34.08 | 69,692 | +0.86(+2.60%) |
Nov 20, 2013 | 33.16 | 33.29 | 32.91 | 33.22 | 0 | +0.09(+0.27%) |
Nov 19, 2013 | 33.18 | 33.55 | 32.64 | 33.13 | 73,612 | -0.14(-0.42%) |
Nov 18, 2013 | 33.89 | 34.08 | 33.11 | 33.27 | 0 | -0.56(-1.66%) |
Nov 15, 2013 | 32.08 | 34.10 | 31.67 | 33.83 | 0 | +0.75(+2.26%) |
Nov 14, 2013 | 33.12 | 33.23 | 32.96 | 33.08 | 58,228 | -0.16(-0.49%) |
Nov 13, 2013 | 32.83 | 33.33 | 32.83 | 33.25 | 0 | +0.15(+0.47%) |
Nov 12, 2013 | 32.87 | 33.23 | 32.64 | 33.09 | 0 | +0.02(+0.07%) |
Nov 11, 2013 | 33.14 | 33.42 | 32.74 | 33.07 | 0 | -0.03(-0.10%) |
Nov 08, 2013 | 32.81 | 33.54 | 32.49 | 33.10 | 0 | +0.27(+0.82%) |
Nov 07, 2013 | 33.43 | 33.57 | 32.81 | 32.83 | 83,557 | -0.46(-1.39%) |
Nov 06, 2013 | 33.44 | 33.55 | 33.01 | 33.29 | 74,094 | -0.02(-0.07%) |
Nov 05, 2013 | 33.31 | 33.60 | 32.48 | 33.32 | 0 | -0.24(-0.73%) |
Nov 04, 2013 | 34.08 | 34.08 | 32.99 | 33.56 | 84,902 | +0.32(+0.95%) |
Nov 01, 2013 | 32.91 | 33.42 | 32.75 | 33.25 | 0 | +0.28(+0.84%) |
Oct 31, 2013 | 33.15 | 33.38 | 32.89 | 32.97 | 0 | -0.19(-0.56%) |
Oct 30, 2013 | 33.43 | 33.48 | 32.95 | 33.16 | 66,969 | -0.16(-0.49%) |
Oct 29, 2013 | 33.29 | 33.35 | 33.05 | 33.32 | 0 | +0.12(+0.37%) |
Oct 28, 2013 | 33.29 | 33.36 | 32.90 | 33.20 | 0 | -0.12(-0.37%) |
Oct 25, 2013 | 33.47 | 33.47 | 32.71 | 33.32 | 0 | -0.04(-0.12%) |
Oct 24, 2013 | 33.22 | 33.56 | 32.95 | 33.36 | 51,410 | +0.17(+0.51%) |
Oct 23, 2013 | 33.22 | 33.46 | 32.91 | 33.19 | 0 | -0.22(-0.66%) |
Oct 22, 2013 | 33.13 | 33.59 | 32.99 | 33.41 | 92,025 | +0.39(+1.18%) |
Oct 21, 2013 | 32.85 | 33.29 | 32.55 | 33.02 | 71,686 | +0.14(+0.42%) |
Oct 18, 2013 | 32.16 | 33.03 | 32.11 | 32.88 | 396,815 | +0.98(+3.08%) |
Oct 17, 2013 | 31.73 | 32.06 | 31.25 | 31.90 | 80,858 | +0.07(+0.20%) |
Oct 16, 2013 | 32.06 | 32.15 | 31.71 | 31.83 | 63,786 | +0.01(+0.03%) |
Oct 15, 2013 | 32.28 | 32.35 | 31.70 | 31.82 | 73,649 | -0.58(-1.78%) |
Oct 14, 2013 | 31.91 | 32.48 | 31.91 | 32.40 | 60,101 | +0.40(+1.24%) |
Oct 11, 2013 | 31.46 | 32.01 | 31.46 | 32.00 | 0 | +0.37(+1.18%) |
Oct 10, 2013 | 31.43 | 31.70 | 30.96 | 31.63 | 53,427 | +0.60(+1.94%) |
Oct 09, 2013 | 30.96 | 31.26 | 30.61 | 31.03 | 81,725 | +0.11(+0.34%) |
Oct 08, 2013 | 31.23 | 31.85 | 30.83 | 30.92 | 94,043 | -0.35(-1.12%) |
Oct 07, 2013 | 31.06 | 31.35 | 30.86 | 31.27 | 0 | -0.01(-0.03%) |
Oct 04, 2013 | 31.08 | 31.53 | 31.05 | 31.28 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 31.41 | 31.73 | 30.52 | 31.14 | 0 | -0.35(-1.11%) |
Oct 02, 2013 | 31.26 | 31.73 | 30.87 | 31.49 | 97,149 | -0.04(-0.13%) |
Oct 01, 2013 | 30.96 | 31.63 | 30.57 | 31.53 | 200,572 | +0.61(+1.97%) |
Sep 30, 2013 | 30.30 | 31.02 | 29.79 | 30.92 | 0 | +0.29(+0.95%) |
Sep 27, 2013 | 30.39 | 30.79 | 30.18 | 30.63 | 0 | +0.09(+0.29%) |
Sep 26, 2013 | 29.99 | 30.71 | 29.75 | 30.54 | 146,346 | +0.53(+1.76%) |
Sep 25, 2013 | 30.04 | 30.16 | 29.67 | 30.01 | 70,157 | -0.08(-0.27%) |
Sep 24, 2013 | 30.62 | 30.63 | 29.99 | 30.09 | 92,867 | -0.54(-1.78%) |
Sep 23, 2013 | 30.56 | 30.80 | 29.76 | 30.64 | 123,862 | +0.02(+0.08%) |
Sep 20, 2013 | 30.65 | 30.85 | 29.96 | 30.61 | 0 | -0.06(-0.19%) |
Sep 19, 2013 | 30.83 | 30.83 | 30.39 | 30.67 | 47,779 | -0.05(-0.16%) |
Sep 18, 2013 | 30.62 | 31.02 | 30.48 | 30.72 | 0 | +0.02(+0.05%) |
Sep 17, 2013 | 30.62 | 30.71 | 30.48 | 30.70 | 0 | +0.12(+0.40%) |
Sep 16, 2013 | 30.73 | 30.72 | 30.45 | 30.58 | 0 | +0.13(+0.43%) |
Sep 13, 2013 | 30.61 | 30.61 | 30.17 | 30.45 | 0 | +0.01(+0.03%) |
Sep 12, 2013 | 30.60 | 30.65 | 30.35 | 30.44 | 0 | -0.21(-0.69%) |
Sep 11, 2013 | 30.80 | 31.24 | 30.56 | 30.65 | 0 | -0.37(-1.18%) |
Sep 10, 2013 | 30.79 | 31.05 | 30.40 | 31.02 | 70,882 | +0.41(+1.35%) |
Sep 09, 2013 | 30.02 | 30.67 | 29.72 | 30.61 | 0 | +0.73(+2.45%) |
Sep 06, 2013 | 30.04 | 30.10 | 29.61 | 29.88 | 0 | +0.06(+0.19%) |
Sep 05, 2013 | 29.91 | 30.19 | 29.79 | 29.82 | 77,010 | -0.02(-0.05%) |
Sep 04, 2013 | 29.87 | 30.18 | 29.45 | 29.83 | 114,941 | -0.03(-0.11%) |