Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.05 | 32.37 | 32.00 | 32.01 | 45,592 | +0.18(+0.57%) |
Nov 27, 2013 | 31.35 | 31.90 | 31.30 | 31.83 | 102,941 | +0.51(+1.64%) |
Nov 26, 2013 | 30.91 | 31.55 | 30.76 | 31.31 | 392,260 | +0.38(+1.24%) |
Nov 25, 2013 | 30.87 | 31.29 | 30.83 | 30.93 | 76,335 | +0.08(+0.25%) |
Nov 22, 2013 | 30.45 | 31.12 | 30.40 | 30.85 | 99,762 | +0.34(+1.11%) |
Nov 21, 2013 | 29.86 | 30.55 | 29.69 | 30.51 | 128,949 | +0.85(+2.88%) |
Nov 20, 2013 | 30.22 | 30.46 | 29.43 | 29.66 | 162,008 | -0.50(-1.65%) |
Nov 19, 2013 | 30.56 | 30.78 | 29.97 | 30.15 | 86,662 | -0.47(-1.54%) |
Nov 18, 2013 | 30.89 | 31.29 | 30.55 | 30.62 | 94,785 | -0.09(-0.28%) |
Nov 15, 2013 | 30.89 | 30.96 | 30.21 | 30.71 | 166,347 | -0.24(-0.76%) |
Nov 14, 2013 | 30.80 | 31.04 | 30.44 | 30.95 | 67,723 | +0.07(+0.23%) |
Nov 13, 2013 | 30.29 | 30.89 | 30.00 | 30.88 | 80,665 | +0.31(+1.03%) |
Nov 12, 2013 | 30.42 | 30.67 | 30.15 | 30.56 | 99,275 | -0.02(-0.06%) |
Nov 11, 2013 | 30.80 | 30.91 | 30.37 | 30.58 | 105,695 | -0.21(-0.68%) |
Nov 08, 2013 | 29.81 | 30.87 | 29.70 | 30.79 | 101,269 | +0.96(+3.21%) |
Nov 07, 2013 | 30.50 | 30.77 | 29.73 | 29.83 | 184,567 | -0.67(-2.20%) |
Nov 06, 2013 | 31.02 | 31.13 | 30.28 | 30.50 | 233,717 | -0.37(-1.18%) |
Nov 05, 2013 | 31.72 | 31.72 | 29.62 | 30.87 | 319,955 | -1.22(-3.80%) |
Nov 04, 2013 | 31.90 | 32.17 | 31.84 | 32.09 | 173,589 | +0.26(+0.82%) |
Nov 01, 2013 | 31.97 | 31.98 | 31.46 | 31.83 | 140,124 | -0.23(-0.71%) |
Oct 31, 2013 | 32.02 | 32.43 | 31.66 | 32.05 | 117,480 | -0.04(-0.14%) |
Oct 30, 2013 | 32.48 | 32.57 | 31.97 | 32.10 | 170,029 | -0.34(-1.05%) |
Oct 29, 2013 | 32.22 | 32.59 | 32.20 | 32.44 | 128,750 | +0.24(+0.76%) |
Oct 28, 2013 | 31.69 | 32.24 | 31.68 | 32.19 | 159,688 | +0.44(+1.40%) |
Oct 25, 2013 | 31.74 | 31.89 | 31.18 | 31.75 | 65,216 | +0.01(+0.03%) |
Oct 24, 2013 | 31.64 | 31.76 | 31.47 | 31.74 | 99,600 | +0.21(+0.66%) |
Oct 23, 2013 | 31.61 | 31.74 | 31.19 | 31.53 | 79,998 | -0.23(-0.71%) |
Oct 22, 2013 | 31.93 | 32.28 | 31.69 | 31.76 | 160,528 | +0.04(+0.14%) |
Oct 21, 2013 | 31.52 | 32.10 | 31.51 | 31.71 | 85,053 | +0.17(+0.52%) |
Oct 18, 2013 | 31.43 | 31.56 | 31.12 | 31.55 | 142,819 | +0.29(+0.92%) |
Oct 17, 2013 | 31.01 | 31.29 | 30.78 | 31.26 | 90,796 | +0.17(+0.56%) |
Oct 16, 2013 | 31.15 | 31.32 | 31.02 | 31.09 | 64,280 | +0.13(+0.42%) |
Oct 15, 2013 | 31.21 | 31.26 | 30.91 | 30.96 | 76,329 | -0.33(-1.06%) |
Oct 14, 2013 | 30.50 | 31.31 | 30.50 | 31.29 | 95,602 | +0.51(+1.67%) |
Oct 11, 2013 | 30.21 | 30.79 | 30.21 | 30.77 | 132,075 | +0.37(+1.20%) |
Oct 10, 2013 | 30.09 | 30.44 | 29.85 | 30.41 | 64,250 | +0.75(+2.52%) |
Oct 09, 2013 | 29.49 | 29.95 | 29.22 | 29.66 | 158,594 | +0.22(+0.74%) |
Oct 08, 2013 | 29.95 | 29.97 | 29.43 | 29.44 | 134,344 | -0.57(-1.89%) |
Oct 07, 2013 | 30.47 | 30.52 | 29.98 | 30.01 | 56,484 | -0.75(-2.43%) |
Oct 04, 2013 | 30.31 | 30.77 | 30.31 | 30.75 | 53,589 | +0.37(+1.23%) |
Oct 03, 2013 | 31.02 | 31.06 | 30.24 | 30.38 | 82,061 | -0.72(-2.32%) |
Oct 02, 2013 | 31.26 | 31.26 | 30.95 | 31.10 | 52,879 | -0.40(-1.27%) |
Oct 01, 2013 | 31.26 | 31.65 | 31.16 | 31.50 | 109,478 | +0.27(+0.86%) |
Sep 30, 2013 | 30.75 | 31.44 | 30.68 | 31.23 | 198,836 | +0.12(+0.39%) |
Sep 27, 2013 | 31.42 | 31.58 | 31.08 | 31.11 | 107,582 | -0.57(-1.81%) |
Sep 26, 2013 | 31.82 | 31.88 | 31.49 | 31.69 | 76,514 | +0.04(+0.14%) |
Sep 25, 2013 | 31.92 | 32.20 | 31.64 | 31.64 | 88,019 | -0.17(-0.52%) |
Sep 24, 2013 | 31.80 | 32.25 | 31.73 | 31.81 | 171,795 | +0.11(+0.36%) |
Sep 23, 2013 | 31.19 | 31.70 | 31.09 | 31.70 | 214,191 | +0.43(+1.36%) |
Sep 20, 2013 | 31.15 | 31.52 | 31.06 | 31.27 | 427,016 | +0.31(+1.01%) |
Sep 19, 2013 | 30.63 | 30.97 | 30.55 | 30.96 | 81,959 | +0.35(+1.14%) |
Sep 18, 2013 | 30.21 | 30.74 | 29.92 | 30.61 | 135,670 | +0.46(+1.53%) |
Sep 17, 2013 | 29.62 | 30.24 | 29.51 | 30.15 | 126,511 | +1.04(+3.59%) |
Sep 16, 2013 | 29.22 | 29.29 | 29.01 | 29.10 | 78,457 | +0.01(+0.03%) |
Sep 13, 2013 | 29.16 | 29.19 | 28.91 | 29.09 | 76,423 | +0.10(+0.33%) |
Sep 12, 2013 | 29.06 | 29.10 | 28.90 | 29.00 | 94,418 | -0.06(-0.21%) |
Sep 11, 2013 | 28.80 | 29.19 | 28.80 | 29.06 | 60,585 | +0.19(+0.66%) |
Sep 10, 2013 | 28.97 | 29.22 | 28.73 | 28.87 | 117,866 | -0.06(-0.21%) |
Sep 09, 2013 | 28.60 | 28.99 | 28.47 | 28.93 | 105,962 | +0.40(+1.40%) |
Sep 06, 2013 | 28.35 | 28.71 | 27.90 | 28.53 | 89,419 | +0.27(+0.96%) |
Sep 05, 2013 | 28.19 | 28.33 | 27.95 | 28.26 | 126,332 | +0.08(+0.28%) |
Sep 04, 2013 | 28.08 | 28.29 | 27.94 | 28.18 | 200,224 | +0.18(+0.65%) |