Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.57 | 36.70 | 36.10 | 36.11 | 0 | -0.23(-0.63%) |
Nov 27, 2013 | 36.40 | 36.53 | 36.18 | 36.33 | 0 | +0.03(+0.08%) |
Nov 26, 2013 | 36.54 | 36.81 | 36.12 | 36.30 | 0 | -0.09(-0.26%) |
Nov 25, 2013 | 36.87 | 36.91 | 36.37 | 36.40 | 282,256 | -0.21(-0.58%) |
Nov 22, 2013 | 36.30 | 36.82 | 35.88 | 36.61 | 0 | +0.31(+0.84%) |
Nov 21, 2013 | 35.20 | 36.42 | 35.20 | 36.30 | 305,057 | +1.28(+3.67%) |
Nov 20, 2013 | 34.75 | 35.23 | 34.75 | 35.02 | 0 | +0.23(+0.65%) |
Nov 19, 2013 | 34.37 | 35.01 | 34.02 | 34.79 | 345,394 | +0.53(+1.55%) |
Nov 18, 2013 | 33.41 | 34.38 | 33.41 | 34.26 | 0 | +1.00(+2.99%) |
Nov 15, 2013 | 33.35 | 33.54 | 33.11 | 33.27 | 0 | -0.10(-0.31%) |
Nov 14, 2013 | 33.50 | 33.58 | 33.27 | 33.37 | 0 | -0.03(-0.08%) |
Nov 13, 2013 | 32.73 | 33.58 | 32.71 | 33.40 | 0 | +0.55(+1.67%) |
Nov 12, 2013 | 32.63 | 33.02 | 32.54 | 32.85 | 0 | +0.15(+0.46%) |
Nov 11, 2013 | 32.82 | 32.91 | 32.54 | 32.70 | 0 | -0.08(-0.23%) |
Nov 08, 2013 | 32.34 | 32.91 | 32.34 | 32.77 | 0 | +0.46(+1.42%) |
Nov 07, 2013 | 32.96 | 32.97 | 32.08 | 32.31 | 243,691 | -0.41(-1.26%) |
Nov 06, 2013 | 33.09 | 33.40 | 32.48 | 32.73 | 357,512 | -0.24(-0.74%) |
Nov 05, 2013 | 32.44 | 33.07 | 32.23 | 32.97 | 0 | +0.50(+1.54%) |
Nov 04, 2013 | 32.02 | 32.60 | 31.77 | 32.47 | 213,188 | +0.64(+2.03%) |
Nov 01, 2013 | 32.15 | 32.39 | 31.62 | 31.82 | 0 | -0.26(-0.82%) |
Oct 31, 2013 | 32.43 | 32.58 | 32.02 | 32.09 | 0 | -0.21(-0.66%) |
Oct 30, 2013 | 32.75 | 32.94 | 32.23 | 32.30 | 159,871 | -0.34(-1.05%) |
Oct 29, 2013 | 32.33 | 32.78 | 32.30 | 32.64 | 0 | +0.45(+1.38%) |
Oct 28, 2013 | 32.05 | 32.36 | 32.02 | 32.20 | 0 | +0.26(+0.81%) |
Oct 25, 2013 | 32.19 | 32.38 | 31.80 | 31.94 | 0 | -0.14(-0.42%) |
Oct 24, 2013 | 31.78 | 32.21 | 31.73 | 32.07 | 258,450 | +0.54(+1.71%) |
Oct 23, 2013 | 31.17 | 31.89 | 31.07 | 31.54 | 0 | +0.71(+2.30%) |
Oct 22, 2013 | 30.70 | 30.99 | 30.69 | 30.83 | 153,410 | +0.28(+0.93%) |
Oct 21, 2013 | 30.38 | 30.57 | 30.34 | 30.54 | 185,158 | +0.21(+0.70%) |
Oct 18, 2013 | 30.30 | 30.49 | 30.11 | 30.33 | 345,945 | +0.11(+0.36%) |
Oct 17, 2013 | 30.11 | 30.50 | 30.11 | 30.22 | 204,689 | -0.01(-0.04%) |
Oct 16, 2013 | 30.20 | 30.54 | 30.13 | 30.23 | 179,183 | +0.13(+0.44%) |
Oct 15, 2013 | 30.45 | 30.62 | 29.98 | 30.10 | 214,275 | -0.45(-1.46%) |
Oct 14, 2013 | 30.07 | 30.59 | 30.06 | 30.55 | 237,087 | +0.28(+0.94%) |
Oct 11, 2013 | 29.87 | 30.42 | 29.62 | 30.26 | 0 | +0.41(+1.36%) |
Oct 10, 2013 | 29.23 | 29.91 | 28.83 | 29.86 | 228,878 | +1.02(+3.54%) |
Oct 09, 2013 | 29.19 | 29.32 | 28.73 | 28.84 | 208,748 | -0.35(-1.21%) |
Oct 08, 2013 | 29.55 | 29.70 | 29.05 | 29.19 | 133,355 | -0.27(-0.92%) |
Oct 07, 2013 | 29.51 | 29.76 | 29.37 | 29.46 | 0 | -0.22(-0.73%) |
Oct 04, 2013 | 29.66 | 29.87 | 29.48 | 29.67 | 0 | +0.08(+0.26%) |
Oct 03, 2013 | 30.11 | 30.13 | 29.54 | 29.60 | 0 | -0.56(-1.84%) |
Oct 02, 2013 | 30.15 | 30.31 | 29.95 | 30.15 | 210,873 | -0.10(-0.32%) |
Oct 01, 2013 | 29.49 | 30.34 | 29.49 | 30.25 | 304,598 | +0.62(+2.09%) |
Sep 30, 2013 | 29.73 | 29.79 | 29.55 | 29.63 | 298,827 | -0.30(-0.99%) |
Sep 27, 2013 | 29.83 | 30.16 | 29.68 | 29.93 | 0 | -0.06(-0.21%) |
Sep 26, 2013 | 30.15 | 30.34 | 29.79 | 29.99 | 123,781 | -0.02(-0.06%) |
Sep 25, 2013 | 30.53 | 30.53 | 29.96 | 30.01 | 97,194 | -0.47(-1.54%) |
Sep 24, 2013 | 30.47 | 30.70 | 30.37 | 30.48 | 95,656 | +0.14(+0.46%) |
Sep 23, 2013 | 30.55 | 30.62 | 30.11 | 30.34 | 98,118 | -0.07(-0.22%) |
Sep 20, 2013 | 30.27 | 30.59 | 30.19 | 30.41 | 0 | +0.29(+0.96%) |
Sep 19, 2013 | 30.32 | 30.53 | 30.02 | 30.12 | 89,728 | -0.23(-0.77%) |
Sep 18, 2013 | 29.90 | 30.41 | 29.73 | 30.35 | 0 | +0.25(+0.85%) |
Sep 17, 2013 | 29.83 | 30.11 | 29.49 | 30.10 | 0 | +0.27(+0.91%) |
Sep 16, 2013 | 30.02 | 30.06 | 29.61 | 29.83 | 0 | +0.08(+0.29%) |
Sep 13, 2013 | 29.18 | 29.75 | 29.18 | 29.74 | 0 | +0.56(+1.92%) |
Sep 12, 2013 | 29.25 | 29.32 | 28.88 | 29.18 | 0 | +0.11(+0.36%) |
Sep 11, 2013 | 29.10 | 29.25 | 28.95 | 29.08 | 0 | -0.14(-0.46%) |
Sep 10, 2013 | 29.08 | 29.24 | 28.85 | 29.21 | 160,847 | +0.25(+0.86%) |
Sep 09, 2013 | 28.62 | 29.01 | 28.31 | 28.96 | 0 | +0.35(+1.22%) |
Sep 06, 2013 | 28.99 | 29.19 | 28.22 | 28.61 | 0 | -0.29(-1.01%) |
Sep 05, 2013 | 29.06 | 29.20 | 28.70 | 28.91 | 113,603 | -0.14(-0.50%) |
Sep 04, 2013 | 28.93 | 29.21 | 28.84 | 29.05 | 0 | +0.19(+0.66%) |