Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.49 | 31.65 | 31.42 | 31.43 | 19,737 | +0.00(+0.00%) |
Nov 27, 2013 | 31.33 | 31.44 | 31.23 | 31.43 | 35,873 | +0.07(+0.21%) |
Nov 26, 2013 | 31.40 | 31.50 | 31.34 | 31.36 | 106,799 | -0.07(-0.21%) |
Nov 25, 2013 | 31.59 | 31.60 | 31.42 | 31.43 | 351,926 | -0.02(-0.05%) |
Nov 22, 2013 | 31.39 | 31.44 | 31.23 | 31.44 | 84,586 | +0.17(+0.54%) |
Nov 21, 2013 | 30.76 | 31.28 | 30.71 | 31.28 | 127,793 | +0.61(+2.00%) |
Nov 20, 2013 | 30.47 | 30.79 | 30.46 | 30.66 | 109,138 | +0.24(+0.77%) |
Nov 19, 2013 | 30.34 | 30.60 | 30.29 | 30.43 | 66,965 | +0.10(+0.33%) |
Nov 18, 2013 | 30.63 | 30.63 | 30.21 | 30.33 | 104,030 | +0.05(+0.17%) |
Nov 15, 2013 | 30.15 | 30.33 | 30.07 | 30.28 | 51,947 | +0.19(+0.64%) |
Nov 14, 2013 | 30.01 | 30.13 | 29.94 | 30.08 | 36,170 | +0.31(+1.04%) |
Nov 12, 2013 | 29.84 | 29.88 | 29.70 | 29.77 | 153,882 | -0.12(-0.39%) |
Nov 11, 2013 | 29.70 | 29.95 | 29.64 | 29.89 | 69,699 | +0.18(+0.59%) |
Nov 08, 2013 | 28.85 | 29.71 | 28.85 | 29.71 | 111,574 | +0.86(+3.00%) |
Nov 07, 2013 | 29.39 | 29.40 | 28.83 | 28.85 | 23,336 | -0.44(-1.49%) |
Nov 06, 2013 | 29.16 | 29.30 | 29.01 | 29.29 | 101,827 | +0.24(+0.81%) |
Nov 05, 2013 | 28.96 | 29.10 | 28.90 | 29.05 | 9,438 | +0.06(+0.20%) |
Nov 04, 2013 | 28.92 | 29.01 | 28.81 | 28.99 | 20,571 | +0.04(+0.15%) |
Nov 01, 2013 | 28.66 | 28.95 | 28.66 | 28.95 | 74,459 | +0.30(+1.06%) |
Oct 31, 2013 | 28.82 | 28.87 | 28.63 | 28.65 | 45,131 | -0.18(-0.61%) |
Oct 30, 2013 | 29.13 | 29.13 | 28.77 | 28.82 | 68,179 | -0.23(-0.78%) |
Oct 29, 2013 | 29.04 | 29.05 | 28.91 | 29.05 | 27,711 | +0.13(+0.44%) |
Oct 28, 2013 | 29.09 | 29.09 | 28.87 | 28.92 | 20,596 | -0.14(-0.49%) |
Oct 25, 2013 | 29.02 | 29.07 | 28.96 | 29.07 | 14,242 | +0.13(+0.43%) |
Oct 24, 2013 | 28.89 | 28.98 | 28.85 | 28.94 | 14,863 | +0.08(+0.29%) |
Oct 23, 2013 | 28.79 | 28.88 | 28.62 | 28.86 | 40,330 | -0.05(-0.17%) |
Oct 22, 2013 | 28.94 | 29.02 | 28.75 | 28.91 | 39,498 | +0.08(+0.26%) |
Oct 21, 2013 | 29.05 | 29.05 | 28.82 | 28.83 | 100,135 | -0.13(-0.46%) |
Oct 18, 2013 | 28.85 | 28.98 | 28.67 | 28.97 | 96,007 | +0.33(+1.14%) |
Oct 17, 2013 | 28.42 | 28.66 | 28.23 | 28.64 | 166,985 | +0.12(+0.41%) |
Oct 16, 2013 | 28.22 | 28.65 | 28.22 | 28.52 | 112,822 | +0.49(+1.74%) |
Oct 15, 2013 | 28.12 | 28.36 | 28.03 | 28.03 | 141,863 | -0.06(-0.21%) |
Oct 14, 2013 | 27.82 | 28.12 | 27.76 | 28.09 | 20,973 | +0.12(+0.42%) |
Oct 11, 2013 | 27.71 | 28.00 | 27.71 | 27.97 | 63,521 | +0.26(+0.94%) |
Oct 10, 2013 | 27.26 | 27.72 | 27.26 | 27.72 | 32,708 | +0.72(+2.68%) |
Oct 09, 2013 | 26.91 | 27.14 | 26.79 | 26.99 | 57,335 | +0.14(+0.53%) |
Oct 08, 2013 | 27.28 | 27.30 | 26.84 | 26.85 | 82,901 | -0.45(-1.66%) |
Oct 07, 2013 | 27.40 | 27.51 | 27.30 | 27.30 | 30,170 | -0.35(-1.28%) |
Oct 04, 2013 | 27.31 | 27.70 | 27.26 | 27.66 | 42,967 | +0.33(+1.20%) |
Oct 03, 2013 | 27.39 | 27.46 | 27.07 | 27.33 | 82,519 | -0.11(-0.40%) |
Oct 02, 2013 | 27.50 | 27.52 | 27.32 | 27.44 | 24,687 | -0.28(-1.00%) |
Oct 01, 2013 | 27.49 | 27.72 | 27.49 | 27.72 | 88,038 | +0.13(+0.49%) |
Sep 27, 2013 | 27.49 | 27.61 | 27.43 | 27.58 | 34,119 | -0.07(-0.24%) |
Sep 26, 2013 | 27.66 | 27.82 | 27.54 | 27.65 | 50,323 | +0.01(+0.03%) |
Sep 25, 2013 | 27.66 | 27.82 | 27.60 | 27.64 | 42,704 | +0.13(+0.49%) |
Sep 24, 2013 | 27.52 | 27.76 | 27.41 | 27.51 | 37,607 | +0.01(+0.04%) |
Sep 23, 2013 | 27.61 | 27.61 | 27.42 | 27.49 | 70,753 | -0.23(-0.85%) |
Sep 20, 2013 | 27.81 | 27.92 | 27.70 | 27.73 | 56,580 | -0.03(-0.12%) |
Sep 19, 2013 | 27.95 | 28.01 | 27.57 | 27.76 | 74,322 | +0.00(+0.00%) |
Sep 18, 2013 | 28.04 | 28.10 | 27.70 | 27.76 | 48,469 | -0.27(-0.97%) |
Sep 17, 2013 | 27.84 | 28.04 | 27.84 | 28.04 | 59,443 | +0.26(+0.92%) |
Sep 16, 2013 | 27.90 | 27.90 | 27.73 | 27.78 | 36,982 | +0.18(+0.64%) |
Sep 13, 2013 | 27.54 | 27.63 | 27.44 | 27.60 | 41,030 | +0.08(+0.27%) |
Sep 12, 2013 | 27.60 | 27.68 | 27.47 | 27.53 | 39,067 | -0.14(-0.51%) |
Sep 11, 2013 | 27.74 | 27.74 | 27.55 | 27.67 | 176,301 | -0.07(-0.24%) |
Sep 10, 2013 | 27.54 | 27.77 | 27.54 | 27.74 | 80,736 | +0.43(+1.56%) |
Sep 09, 2013 | 27.18 | 27.31 | 27.10 | 27.31 | 76,908 | +0.32(+1.18%) |
Sep 06, 2013 | 27.08 | 27.09 | 26.67 | 26.99 | 20,328 | +0.03(+0.09%) |
Sep 05, 2013 | 26.92 | 27.07 | 26.88 | 26.97 | 52,238 | +0.13(+0.50%) |
Sep 04, 2013 | 26.65 | 26.92 | 26.65 | 26.83 | 49,941 | +0.42(+1.59%) |