Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.78 | 31.88 | 31.67 | 31.78 | 120,617 | +0.26(+0.81%) |
Nov 27, 2013 | 31.41 | 31.58 | 31.38 | 31.52 | 263,110 | -0.07(-0.21%) |
Nov 26, 2013 | 31.63 | 31.66 | 31.47 | 31.59 | 313,869 | -0.38(-1.17%) |
Nov 25, 2013 | 32.18 | 32.23 | 31.91 | 31.97 | 466,764 | -0.07(-0.21%) |
Nov 22, 2013 | 31.86 | 32.09 | 31.82 | 32.03 | 376,583 | +0.20(+0.64%) |
Nov 21, 2013 | 31.56 | 31.85 | 31.53 | 31.83 | 763,815 | +0.93(+3.01%) |
Nov 20, 2013 | 30.86 | 31.03 | 30.70 | 30.90 | 422,776 | +0.16(+0.54%) |
Nov 19, 2013 | 30.76 | 30.80 | 30.62 | 30.74 | 379,809 | -0.20(-0.63%) |
Nov 18, 2013 | 30.95 | 31.19 | 30.89 | 30.93 | 296,494 | +0.05(+0.15%) |
Nov 15, 2013 | 30.76 | 30.91 | 30.70 | 30.89 | 282,038 | +0.18(+0.59%) |
Nov 14, 2013 | 30.68 | 30.76 | 30.60 | 30.71 | 450,247 | +0.11(+0.37%) |
Nov 13, 2013 | 30.17 | 30.59 | 30.02 | 30.59 | 349,489 | +0.53(+1.77%) |
Nov 12, 2013 | 29.96 | 30.10 | 29.87 | 30.06 | 454,403 | +0.23(+0.78%) |
Nov 11, 2013 | 29.87 | 29.93 | 29.78 | 29.83 | 197,735 | +0.11(+0.35%) |
Nov 08, 2013 | 29.56 | 29.72 | 29.45 | 29.72 | 293,482 | +0.38(+1.30%) |
Nov 07, 2013 | 29.88 | 29.91 | 29.33 | 29.34 | 514,427 | -0.59(-1.98%) |
Nov 06, 2013 | 30.01 | 30.12 | 29.92 | 29.93 | 537,235 | +0.02(+0.08%) |
Nov 05, 2013 | 29.81 | 29.94 | 29.68 | 29.91 | 189,835 | -0.15(-0.50%) |
Nov 04, 2013 | 30.02 | 30.08 | 29.89 | 30.06 | 257,421 | -0.02(-0.07%) |
Nov 01, 2013 | 29.99 | 30.09 | 29.87 | 30.08 | 316,976 | +0.11(+0.35%) |
Oct 31, 2013 | 30.08 | 30.11 | 29.81 | 29.98 | 337,670 | -0.13(-0.42%) |
Oct 30, 2013 | 30.12 | 30.29 | 29.89 | 30.11 | 509,709 | -0.07(-0.22%) |
Oct 29, 2013 | 30.19 | 30.23 | 30.01 | 30.17 | 382,100 | +0.35(+1.16%) |
Oct 28, 2013 | 29.92 | 29.94 | 29.77 | 29.83 | 226,514 | +0.08(+0.28%) |
Oct 25, 2013 | 29.81 | 29.82 | 29.62 | 29.75 | 210,879 | -0.10(-0.33%) |
Oct 24, 2013 | 29.81 | 29.92 | 29.65 | 29.84 | 259,029 | +0.37(+1.25%) |
Oct 23, 2013 | 29.54 | 29.60 | 29.36 | 29.48 | 376,468 | -0.94(-3.08%) |
Oct 22, 2013 | 30.34 | 30.45 | 30.27 | 30.41 | 410,633 | +0.05(+0.17%) |
Oct 21, 2013 | 30.32 | 30.36 | 30.19 | 30.36 | 339,870 | +0.05(+0.17%) |
Oct 18, 2013 | 30.29 | 30.37 | 30.13 | 30.31 | 309,742 | +0.01(+0.02%) |
Oct 17, 2013 | 30.04 | 30.32 | 30.00 | 30.30 | 416,054 | +0.33(+1.10%) |
Oct 16, 2013 | 29.74 | 29.99 | 29.69 | 29.97 | 251,738 | +0.29(+0.96%) |
Oct 15, 2013 | 29.93 | 29.99 | 29.69 | 29.69 | 275,985 | -0.44(-1.47%) |
Oct 14, 2013 | 29.88 | 30.25 | 29.78 | 30.13 | 240,969 | +0.03(+0.10%) |
Oct 11, 2013 | 29.84 | 30.10 | 29.71 | 30.10 | 503,153 | +0.03(+0.10%) |
Oct 10, 2013 | 29.84 | 30.07 | 29.78 | 30.07 | 921,659 | +0.76(+2.59%) |
Oct 09, 2013 | 29.11 | 29.33 | 28.88 | 29.31 | 613,497 | +0.83(+2.92%) |
Oct 08, 2013 | 28.73 | 28.77 | 28.40 | 28.48 | 316,719 | +0.04(+0.13%) |
Oct 07, 2013 | 28.45 | 28.68 | 28.33 | 28.44 | 278,794 | -0.35(-1.20%) |
Oct 04, 2013 | 28.64 | 28.81 | 28.50 | 28.79 | 309,977 | +0.23(+0.79%) |
Oct 03, 2013 | 28.76 | 28.84 | 28.45 | 28.56 | 428,144 | -0.16(-0.55%) |
Oct 02, 2013 | 28.58 | 28.72 | 28.29 | 28.72 | 260,395 | +0.04(+0.16%) |
Oct 01, 2013 | 28.81 | 28.92 | 28.57 | 28.67 | 437,419 | +0.06(+0.21%) |
Sep 30, 2013 | 28.55 | 28.70 | 28.39 | 28.61 | 407,965 | -0.44(-1.50%) |
Sep 27, 2013 | 29.03 | 29.09 | 28.96 | 29.05 | 197,632 | -0.35(-1.20%) |
Sep 26, 2013 | 29.31 | 29.46 | 29.18 | 29.40 | 258,994 | +0.32(+1.11%) |
Sep 25, 2013 | 29.16 | 29.16 | 28.95 | 29.08 | 226,370 | -0.00(-0.01%) |
Sep 24, 2013 | 29.10 | 29.29 | 28.98 | 29.08 | 300,307 | +0.03(+0.10%) |
Sep 23, 2013 | 29.13 | 29.14 | 28.89 | 29.05 | 269,227 | +0.02(+0.05%) |
Sep 20, 2013 | 29.26 | 29.37 | 28.98 | 29.04 | 1,175,383 | -0.52(-1.74%) |
Sep 19, 2013 | 29.69 | 29.73 | 29.51 | 29.55 | 473,359 | -0.16(-0.53%) |
Sep 18, 2013 | 28.90 | 29.75 | 28.90 | 29.71 | 994,753 | +0.84(+2.92%) |
Sep 17, 2013 | 28.73 | 28.96 | 28.63 | 28.87 | 593,124 | -0.12(-0.41%) |
Sep 16, 2013 | 29.01 | 29.10 | 28.87 | 28.98 | 589,661 | +0.25(+0.86%) |
Sep 13, 2013 | 28.70 | 28.76 | 28.46 | 28.74 | 274,256 | +0.10(+0.34%) |
Sep 12, 2013 | 28.73 | 28.87 | 28.60 | 28.64 | 2,573,745 | -0.23(-0.80%) |
Sep 11, 2013 | 28.72 | 28.90 | 28.63 | 28.87 | 509,319 | -0.20(-0.69%) |
Sep 10, 2013 | 29.11 | 29.24 | 29.07 | 29.07 | 625,923 | +0.09(+0.31%) |
Sep 09, 2013 | 28.74 | 28.98 | 28.66 | 28.98 | 338,862 | +0.60(+2.13%) |
Sep 06, 2013 | 28.37 | 28.51 | 28.09 | 28.38 | 592,482 | +0.19(+0.66%) |
Sep 05, 2013 | 27.98 | 28.24 | 27.98 | 28.19 | 795,736 | +0.52(+1.86%) |
Sep 04, 2013 | 27.37 | 27.76 | 27.24 | 27.68 | 954,312 | +0.44(+1.62%) |