Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.66 | 28.77 | 28.52 | 28.57 | 947,749 | +0.01(+0.03%) |
Nov 27, 2013 | 28.63 | 28.76 | 28.50 | 28.57 | 2,120,355 | -0.04(-0.13%) |
Nov 26, 2013 | 28.47 | 28.94 | 28.40 | 28.60 | 5,828,327 | -0.02(-0.08%) |
Nov 25, 2013 | 28.83 | 28.94 | 28.54 | 28.63 | 4,080,980 | -0.42(-1.45%) |
Nov 22, 2013 | 28.71 | 29.08 | 28.60 | 29.05 | 2,915,330 | +0.35(+1.23%) |
Nov 21, 2013 | 28.50 | 28.76 | 28.33 | 28.69 | 3,530,891 | +0.21(+0.75%) |
Nov 20, 2013 | 28.87 | 28.87 | 28.26 | 28.48 | 7,242,872 | -0.44(-1.53%) |
Nov 19, 2013 | 29.29 | 29.36 | 28.68 | 28.92 | 9,539,622 | -1.93(-6.24%) |
Nov 18, 2013 | 31.39 | 31.39 | 30.79 | 30.85 | 2,502,307 | -0.45(-1.44%) |
Nov 15, 2013 | 31.37 | 31.48 | 30.99 | 31.30 | 1,581,980 | -0.09(-0.28%) |
Nov 14, 2013 | 31.12 | 31.53 | 31.07 | 31.39 | 1,481,514 | +0.27(+0.85%) |
Nov 13, 2013 | 30.72 | 31.13 | 30.60 | 31.12 | 1,106,155 | +0.42(+1.37%) |
Nov 12, 2013 | 30.80 | 30.90 | 30.51 | 30.70 | 2,229,111 | -0.27(-0.86%) |
Nov 11, 2013 | 30.94 | 31.16 | 30.79 | 30.96 | 1,618,635 | +0.03(+0.10%) |
Nov 08, 2013 | 30.88 | 31.02 | 30.57 | 30.94 | 1,540,891 | +0.10(+0.31%) |
Nov 07, 2013 | 31.47 | 31.57 | 30.82 | 30.84 | 1,689,640 | -0.72(-2.27%) |
Nov 06, 2013 | 31.41 | 31.58 | 31.37 | 31.55 | 1,895,503 | +0.32(+1.02%) |
Nov 05, 2013 | 31.08 | 31.45 | 30.99 | 31.24 | 1,541,338 | +0.02(+0.07%) |
Nov 04, 2013 | 31.61 | 31.67 | 31.10 | 31.22 | 1,684,938 | -0.28(-0.89%) |
Nov 01, 2013 | 31.35 | 31.58 | 31.35 | 31.50 | 1,672,393 | +0.09(+0.28%) |
Oct 31, 2013 | 31.70 | 31.81 | 31.40 | 31.41 | 1,864,201 | -0.30(-0.93%) |
Oct 30, 2013 | 32.01 | 32.01 | 31.61 | 31.70 | 1,204,081 | -0.21(-0.67%) |
Oct 29, 2013 | 31.62 | 31.98 | 31.62 | 31.92 | 1,738,582 | +0.30(+0.93%) |
Oct 28, 2013 | 31.31 | 31.87 | 31.31 | 31.62 | 3,184,053 | +0.22(+0.70%) |
Oct 25, 2013 | 31.25 | 31.47 | 31.15 | 31.40 | 1,562,702 | +0.12(+0.38%) |
Oct 24, 2013 | 31.58 | 31.61 | 30.99 | 31.28 | 4,177,607 | -0.18(-0.59%) |
Oct 23, 2013 | 31.47 | 31.70 | 31.40 | 31.47 | 2,762,902 | -0.03(-0.09%) |
Oct 22, 2013 | 30.79 | 31.54 | 30.79 | 31.50 | 2,440,388 | +0.63(+2.03%) |
Oct 21, 2013 | 30.74 | 30.87 | 30.54 | 30.87 | 1,430,490 | +0.18(+0.60%) |
Oct 18, 2013 | 30.77 | 30.82 | 30.56 | 30.68 | 1,971,616 | -0.03(-0.10%) |
Oct 17, 2013 | 30.51 | 30.73 | 30.45 | 30.71 | 1,704,927 | +0.07(+0.24%) |
Oct 16, 2013 | 30.32 | 30.70 | 30.32 | 30.64 | 1,994,299 | +0.49(+1.62%) |
Oct 15, 2013 | 30.10 | 30.49 | 30.03 | 30.15 | 2,077,124 | +0.04(+0.12%) |
Oct 14, 2013 | 30.12 | 30.18 | 29.88 | 30.12 | 1,072,037 | -0.04(-0.15%) |
Oct 11, 2013 | 30.16 | 30.27 | 30.01 | 30.16 | 1,620,130 | -0.09(-0.29%) |
Oct 10, 2013 | 29.81 | 30.29 | 29.75 | 30.25 | 2,242,129 | +0.68(+2.30%) |
Oct 09, 2013 | 29.66 | 29.75 | 29.42 | 29.57 | 2,359,264 | +0.06(+0.20%) |
Oct 08, 2013 | 29.70 | 29.98 | 29.51 | 29.51 | 1,783,382 | -0.18(-0.60%) |
Oct 07, 2013 | 29.68 | 29.88 | 29.60 | 29.69 | 1,339,136 | -0.21(-0.69%) |
Oct 04, 2013 | 29.88 | 30.11 | 29.80 | 29.89 | 2,156,620 | -0.03(-0.09%) |
Oct 03, 2013 | 29.98 | 30.12 | 29.86 | 29.92 | 3,023,962 | -0.07(-0.22%) |
Oct 02, 2013 | 30.00 | 30.07 | 29.51 | 29.99 | 3,065,861 | -0.18(-0.61%) |
Oct 01, 2013 | 29.70 | 30.27 | 29.69 | 30.17 | 2,546,986 | +0.37(+1.23%) |
Sep 30, 2013 | 29.82 | 30.02 | 29.66 | 29.81 | 2,036,867 | -0.18(-0.61%) |
Sep 27, 2013 | 30.14 | 30.25 | 29.79 | 29.99 | 1,358,549 | -0.30(-0.99%) |
Sep 26, 2013 | 30.38 | 30.49 | 30.11 | 30.29 | 1,818,651 | +0.07(+0.22%) |
Sep 25, 2013 | 30.45 | 30.49 | 30.19 | 30.22 | 1,122,129 | -0.16(-0.53%) |
Sep 24, 2013 | 30.49 | 30.55 | 30.27 | 30.38 | 2,317,386 | -0.19(-0.62%) |
Sep 23, 2013 | 30.53 | 30.62 | 30.33 | 30.57 | 1,681,329 | -0.03(-0.10%) |
Sep 20, 2013 | 30.90 | 30.96 | 30.57 | 30.60 | 2,352,282 | -0.29(-0.95%) |
Sep 19, 2013 | 31.17 | 31.35 | 30.79 | 30.90 | 2,477,023 | -0.29(-0.94%) |
Sep 18, 2013 | 30.66 | 31.19 | 30.49 | 31.19 | 1,757,113 | +0.47(+1.53%) |
Sep 17, 2013 | 31.02 | 31.12 | 30.68 | 30.72 | 2,537,645 | -0.34(-1.08%) |
Sep 16, 2013 | 31.28 | 31.34 | 31.02 | 31.06 | 1,929,515 | +0.10(+0.33%) |
Sep 13, 2013 | 30.34 | 31.06 | 30.34 | 30.96 | 3,381,730 | +0.78(+2.57%) |
Sep 12, 2013 | 30.35 | 30.68 | 30.14 | 30.18 | 2,773,991 | -0.18(-0.60%) |
Sep 11, 2013 | 30.26 | 30.52 | 30.10 | 30.36 | 2,590,846 | +0.17(+0.56%) |
Sep 10, 2013 | 30.76 | 30.87 | 30.09 | 30.19 | 4,194,325 | -0.55(-1.79%) |
Sep 09, 2013 | 30.83 | 30.97 | 30.67 | 30.74 | 2,143,849 | +0.00(+0.00%) |
Sep 06, 2013 | 30.82 | 30.88 | 30.58 | 30.74 | 3,056,846 | +0.08(+0.26%) |
Sep 05, 2013 | 31.35 | 31.46 | 30.38 | 30.66 | 5,212,987 | -0.76(-2.42%) |
Sep 04, 2013 | 31.33 | 31.61 | 31.10 | 31.42 | 5,322,115 | +0.12(+0.40%) |