Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.43 | 33.86 | 33.03 | 33.49 | 163,025 | +0.26(+0.77%) |
Nov 27, 2013 | 32.45 | 33.56 | 32.38 | 33.23 | 309,439 | +0.46(+1.41%) |
Nov 26, 2013 | 33.48 | 33.84 | 32.37 | 32.77 | 810,366 | -1.38(-4.05%) |
Nov 25, 2013 | 34.51 | 35.31 | 34.12 | 34.15 | 512,577 | -0.34(-0.98%) |
Nov 22, 2013 | 34.20 | 34.52 | 33.70 | 34.49 | 168,942 | +0.31(+0.90%) |
Nov 21, 2013 | 34.17 | 34.54 | 33.87 | 34.18 | 74,973 | +0.10(+0.30%) |
Nov 20, 2013 | 33.73 | 34.29 | 33.51 | 34.08 | 108,455 | +0.42(+1.25%) |
Nov 19, 2013 | 33.65 | 33.94 | 33.33 | 33.66 | 102,087 | -0.07(-0.22%) |
Nov 18, 2013 | 33.96 | 34.54 | 33.62 | 33.73 | 160,348 | -0.03(-0.09%) |
Nov 15, 2013 | 33.83 | 34.25 | 33.60 | 33.76 | 274,627 | -0.13(-0.37%) |
Nov 14, 2013 | 34.34 | 34.34 | 33.65 | 33.89 | 130,516 | -0.51(-1.48%) |
Nov 13, 2013 | 33.65 | 34.76 | 33.65 | 34.40 | 124,205 | +0.31(+0.91%) |
Nov 12, 2013 | 34.02 | 34.18 | 33.67 | 34.09 | 258,924 | +0.28(+0.83%) |
Nov 11, 2013 | 33.80 | 34.48 | 33.66 | 33.81 | 147,779 | -0.40(-1.18%) |
Nov 08, 2013 | 33.71 | 34.73 | 33.71 | 34.21 | 136,967 | +0.52(+1.53%) |
Nov 07, 2013 | 34.38 | 34.65 | 33.45 | 33.70 | 83,503 | -0.60(-1.74%) |
Nov 06, 2013 | 35.09 | 35.09 | 34.05 | 34.29 | 50,175 | -0.60(-1.71%) |
Nov 05, 2013 | 34.41 | 35.68 | 34.25 | 34.89 | 298,001 | +0.38(+1.11%) |
Nov 04, 2013 | 33.98 | 34.62 | 33.95 | 34.51 | 149,955 | +0.68(+2.00%) |
Nov 01, 2013 | 34.24 | 34.49 | 33.33 | 33.83 | 180,199 | -0.48(-1.39%) |
Oct 31, 2013 | 34.42 | 34.81 | 33.84 | 34.31 | 154,276 | -0.15(-0.45%) |
Oct 30, 2013 | 35.15 | 35.16 | 34.29 | 34.46 | 58,969 | -0.36(-1.04%) |
Oct 29, 2013 | 34.44 | 34.87 | 34.14 | 34.82 | 123,640 | +0.59(+1.72%) |
Oct 28, 2013 | 33.95 | 34.25 | 33.77 | 34.23 | 144,464 | +0.23(+0.67%) |
Oct 25, 2013 | 34.38 | 34.60 | 33.75 | 34.01 | 124,580 | -0.24(-0.69%) |
Oct 24, 2013 | 33.80 | 34.29 | 33.33 | 34.24 | 117,870 | +0.60(+1.79%) |
Oct 23, 2013 | 32.87 | 33.70 | 32.85 | 33.64 | 93,255 | +0.53(+1.60%) |
Oct 22, 2013 | 32.89 | 33.27 | 32.78 | 33.11 | 94,105 | +0.26(+0.81%) |
Oct 21, 2013 | 33.41 | 33.45 | 32.65 | 32.84 | 125,782 | -0.57(-1.72%) |
Oct 18, 2013 | 32.63 | 33.42 | 32.11 | 33.42 | 137,686 | +0.95(+2.92%) |
Oct 17, 2013 | 32.17 | 32.51 | 32.06 | 32.47 | 101,541 | +0.04(+0.14%) |
Oct 16, 2013 | 32.32 | 32.73 | 32.28 | 32.42 | 62,748 | +0.27(+0.85%) |
Oct 15, 2013 | 32.48 | 32.48 | 31.84 | 32.15 | 110,419 | -0.32(-1.00%) |
Oct 14, 2013 | 32.18 | 32.56 | 31.86 | 32.48 | 89,335 | -0.01(-0.05%) |
Oct 11, 2013 | 31.96 | 32.74 | 31.84 | 32.49 | 107,319 | +0.32(+1.01%) |
Oct 10, 2013 | 31.17 | 32.17 | 31.17 | 32.17 | 130,742 | +0.99(+3.19%) |
Oct 09, 2013 | 31.64 | 31.64 | 30.58 | 31.17 | 175,887 | -0.32(-1.03%) |
Oct 08, 2013 | 31.89 | 32.06 | 31.17 | 31.50 | 208,415 | -0.47(-1.47%) |
Oct 07, 2013 | 32.11 | 32.19 | 31.84 | 31.97 | 121,071 | -0.44(-1.36%) |
Oct 04, 2013 | 31.75 | 32.52 | 31.75 | 32.41 | 165,697 | +0.58(+1.83%) |
Oct 03, 2013 | 31.96 | 31.96 | 31.33 | 31.83 | 133,361 | -0.20(-0.62%) |
Oct 02, 2013 | 31.95 | 32.20 | 31.70 | 32.03 | 130,830 | -0.20(-0.62%) |
Oct 01, 2013 | 32.37 | 32.65 | 32.14 | 32.23 | 157,145 | +0.04(+0.11%) |
Sep 30, 2013 | 31.45 | 32.23 | 31.31 | 32.19 | 273,847 | +0.40(+1.27%) |
Sep 27, 2013 | 32.11 | 32.29 | 31.69 | 31.78 | 190,002 | -0.48(-1.48%) |
Sep 26, 2013 | 31.87 | 32.69 | 31.72 | 32.26 | 275,917 | +0.46(+1.43%) |
Sep 25, 2013 | 32.19 | 32.19 | 31.54 | 31.81 | 275,848 | -0.24(-0.73%) |
Sep 24, 2013 | 31.80 | 32.32 | 31.57 | 32.04 | 168,258 | +0.30(+0.95%) |
Sep 23, 2013 | 31.64 | 31.84 | 31.22 | 31.74 | 136,954 | +0.12(+0.37%) |
Sep 20, 2013 | 32.02 | 32.36 | 31.51 | 31.62 | 157,325 | -0.20(-0.62%) |
Sep 19, 2013 | 31.69 | 31.97 | 31.53 | 31.82 | 89,115 | +0.27(+0.86%) |
Sep 18, 2013 | 31.28 | 31.65 | 30.57 | 31.55 | 92,407 | +0.25(+0.80%) |
Sep 17, 2013 | 30.78 | 31.32 | 30.78 | 31.30 | 43,303 | +0.67(+2.19%) |
Sep 16, 2013 | 31.28 | 31.25 | 30.57 | 30.63 | 78,975 | -0.14(-0.45%) |
Sep 13, 2013 | 30.61 | 31.06 | 30.44 | 30.77 | 76,882 | +0.34(+1.11%) |
Sep 12, 2013 | 30.97 | 31.19 | 30.40 | 30.43 | 83,145 | -0.53(-1.71%) |
Sep 11, 2013 | 30.97 | 31.13 | 30.81 | 30.96 | 78,509 | -0.02(-0.07%) |
Sep 10, 2013 | 30.62 | 31.11 | 30.54 | 30.98 | 211,725 | +0.60(+1.99%) |
Sep 09, 2013 | 30.40 | 30.44 | 30.10 | 30.38 | 262,604 | +0.18(+0.58%) |
Sep 06, 2013 | 30.81 | 30.81 | 30.08 | 30.20 | 195,428 | -0.46(-1.51%) |
Sep 05, 2013 | 30.60 | 30.74 | 30.11 | 30.67 | 160,607 | +0.07(+0.22%) |
Sep 04, 2013 | 30.72 | 31.00 | 30.50 | 30.60 | 192,371 | +0.04(+0.12%) |