Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.59 | 33.66 | 33.50 | 33.62 | 511,630 | +0.17(+0.51%) |
Nov 27, 2013 | 33.27 | 33.46 | 33.20 | 33.45 | 495,506 | +0.60(+1.83%) |
Nov 26, 2013 | 33.08 | 33.09 | 32.81 | 32.85 | 487,386 | -0.15(-0.45%) |
Nov 25, 2013 | 33.17 | 33.19 | 32.96 | 33.00 | 706,192 | +0.08(+0.25%) |
Nov 22, 2013 | 32.77 | 32.92 | 32.72 | 32.92 | 559,028 | +0.15(+0.46%) |
Nov 21, 2013 | 32.69 | 32.80 | 32.62 | 32.77 | 842,946 | +0.74(+2.31%) |
Nov 20, 2013 | 32.02 | 32.19 | 31.95 | 32.03 | 330,920 | -0.16(-0.48%) |
Nov 19, 2013 | 32.12 | 32.23 | 32.03 | 32.19 | 303,464 | +0.18(+0.56%) |
Nov 18, 2013 | 32.06 | 32.20 | 31.96 | 32.01 | 465,986 | -0.21(-0.65%) |
Nov 15, 2013 | 32.21 | 32.31 | 32.15 | 32.22 | 888,976 | +0.12(+0.36%) |
Nov 14, 2013 | 32.12 | 32.17 | 31.94 | 32.10 | 947,006 | +0.22(+0.69%) |
Nov 12, 2013 | 31.90 | 31.91 | 31.74 | 31.88 | 995,240 | +0.29(+0.93%) |
Nov 11, 2013 | 31.61 | 31.64 | 31.56 | 31.59 | 440,920 | +0.04(+0.11%) |
Nov 08, 2013 | 31.27 | 31.58 | 31.27 | 31.55 | 1,624,310 | +0.72(+2.34%) |
Nov 07, 2013 | 31.59 | 31.63 | 30.59 | 30.83 | 2,195,092 | -0.44(-1.41%) |
Nov 06, 2013 | 31.23 | 31.30 | 31.21 | 31.27 | 598,148 | +0.09(+0.27%) |
Nov 05, 2013 | 31.07 | 31.24 | 31.07 | 31.18 | 563,816 | -0.05(-0.18%) |
Nov 04, 2013 | 31.25 | 31.27 | 31.16 | 31.24 | 300,428 | -0.06(-0.18%) |
Nov 01, 2013 | 31.09 | 31.37 | 31.09 | 31.30 | 300,188 | +0.26(+0.82%) |
Oct 31, 2013 | 30.97 | 31.10 | 30.90 | 31.04 | 678,554 | -0.18(-0.58%) |
Oct 30, 2013 | 30.98 | 31.27 | 30.89 | 31.22 | 699,256 | +0.27(+0.87%) |
Oct 29, 2013 | 30.80 | 31.00 | 30.75 | 30.95 | 523,016 | +0.29(+0.95%) |
Oct 28, 2013 | 30.67 | 30.71 | 30.59 | 30.66 | 571,768 | +0.20(+0.66%) |
Oct 25, 2013 | 30.43 | 30.51 | 30.41 | 30.46 | 262,132 | +0.07(+0.21%) |
Oct 24, 2013 | 30.43 | 30.48 | 30.38 | 30.39 | 348,062 | -0.05(-0.16%) |
Oct 23, 2013 | 30.46 | 30.50 | 30.35 | 30.45 | 389,540 | -0.47(-1.52%) |
Oct 22, 2013 | 31.14 | 31.16 | 30.85 | 30.91 | 301,446 | -0.05(-0.16%) |
Oct 21, 2013 | 30.96 | 31.00 | 30.93 | 30.96 | 523,730 | +0.21(+0.70%) |
Oct 18, 2013 | 30.70 | 30.80 | 30.67 | 30.75 | 997,464 | -0.05(-0.15%) |
Oct 17, 2013 | 30.75 | 30.84 | 30.68 | 30.80 | 683,002 | -0.59(-1.88%) |
Oct 16, 2013 | 31.20 | 31.48 | 31.20 | 31.39 | 675,452 | +0.33(+1.06%) |
Oct 15, 2013 | 31.21 | 31.32 | 30.98 | 31.05 | 503,654 | -0.17(-0.54%) |
Oct 14, 2013 | 30.98 | 31.23 | 30.95 | 31.23 | 347,622 | +0.01(+0.02%) |
Oct 11, 2013 | 31.05 | 31.24 | 31.04 | 31.22 | 586,622 | +0.18(+0.58%) |
Oct 10, 2013 | 30.91 | 31.06 | 30.86 | 31.04 | 759,022 | +0.56(+1.85%) |
Oct 09, 2013 | 30.45 | 30.66 | 30.35 | 30.48 | 408,080 | +0.28(+0.91%) |
Oct 08, 2013 | 30.36 | 30.36 | 30.16 | 30.20 | 465,642 | +0.01(+0.03%) |
Oct 07, 2013 | 30.18 | 30.39 | 30.16 | 30.19 | 606,512 | -0.36(-1.18%) |
Oct 04, 2013 | 30.29 | 30.55 | 30.26 | 30.55 | 636,490 | +0.10(+0.33%) |
Oct 03, 2013 | 30.64 | 30.68 | 30.23 | 30.45 | 2,788,556 | -0.07(-0.21%) |
Oct 02, 2013 | 30.46 | 30.62 | 30.37 | 30.52 | 708,584 | -0.28(-0.91%) |
Oct 01, 2013 | 30.84 | 31.09 | 30.75 | 30.80 | 626,518 | -0.28(-0.92%) |
Sep 27, 2013 | 31.20 | 31.20 | 30.98 | 31.08 | 705,226 | -0.40(-1.25%) |
Sep 26, 2013 | 31.51 | 31.63 | 31.42 | 31.48 | 799,832 | +0.29(+0.93%) |
Sep 25, 2013 | 31.34 | 31.35 | 31.18 | 31.18 | 559,514 | -0.21(-0.65%) |
Sep 24, 2013 | 31.34 | 31.55 | 31.21 | 31.39 | 540,614 | +0.00(+0.00%) |
Sep 23, 2013 | 31.45 | 31.50 | 31.32 | 31.39 | 438,866 | -0.36(-1.15%) |
Sep 20, 2013 | 31.86 | 31.96 | 31.75 | 31.75 | 333,112 | -0.04(-0.13%) |
Sep 19, 2013 | 31.73 | 31.97 | 31.68 | 31.80 | 707,830 | +0.84(+2.70%) |
Sep 18, 2013 | 31.55 | 31.85 | 30.80 | 30.96 | 1,625,196 | -0.71(-2.23%) |
Sep 17, 2013 | 31.75 | 31.82 | 31.66 | 31.67 | 447,116 | -0.00(-0.02%) |
Sep 16, 2013 | 31.43 | 31.70 | 31.44 | 31.67 | 235,884 | -0.05(-0.17%) |
Sep 13, 2013 | 31.98 | 32.08 | 31.71 | 31.73 | 221,698 | -0.14(-0.44%) |
Sep 12, 2013 | 31.89 | 31.89 | 31.60 | 31.86 | 329,182 | -0.26(-0.81%) |
Sep 11, 2013 | 32.37 | 32.38 | 32.11 | 32.12 | 371,248 | -0.33(-1.00%) |
Sep 10, 2013 | 32.46 | 32.52 | 32.35 | 32.45 | 613,764 | +0.49(+1.53%) |
Sep 09, 2013 | 31.84 | 32.01 | 31.82 | 31.96 | 480,912 | +0.32(+1.01%) |
Sep 06, 2013 | 31.70 | 31.80 | 31.30 | 31.64 | 510,836 | -0.70(-2.15%) |
Sep 05, 2013 | 32.17 | 32.38 | 32.11 | 32.34 | 560,168 | +0.32(+1.00%) |
Sep 04, 2013 | 31.93 | 32.14 | 31.89 | 32.02 | 297,950 | +0.02(+0.06%) |