Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.18 | 32.22 | 31.70 | 31.98 | 82,230 | -0.06(-0.19%) |
Nov 27, 2013 | 32.02 | 32.14 | 31.79 | 32.04 | 173,808 | +0.12(+0.38%) |
Nov 26, 2013 | 31.57 | 32.08 | 31.52 | 31.92 | 326,369 | +0.38(+1.19%) |
Nov 25, 2013 | 31.59 | 31.68 | 31.20 | 31.54 | 143,183 | +0.06(+0.20%) |
Nov 22, 2013 | 31.47 | 31.55 | 31.10 | 31.48 | 175,850 | +0.07(+0.22%) |
Nov 21, 2013 | 30.83 | 31.41 | 30.77 | 31.41 | 317,351 | +0.74(+2.42%) |
Nov 20, 2013 | 31.42 | 31.44 | 30.46 | 30.66 | 339,024 | -0.52(-1.68%) |
Nov 19, 2013 | 31.44 | 31.58 | 31.09 | 31.19 | 253,284 | -0.24(-0.78%) |
Nov 18, 2013 | 31.59 | 31.81 | 31.32 | 31.43 | 258,712 | -0.05(-0.17%) |
Nov 15, 2013 | 31.45 | 31.60 | 31.36 | 31.49 | 292,701 | +0.01(+0.03%) |
Nov 14, 2013 | 31.58 | 31.97 | 31.40 | 31.48 | 269,336 | -0.17(-0.55%) |
Nov 13, 2013 | 31.44 | 31.75 | 31.00 | 31.65 | 363,061 | -0.01(-0.03%) |
Nov 12, 2013 | 31.69 | 31.84 | 31.49 | 31.66 | 185,148 | -0.19(-0.60%) |
Nov 11, 2013 | 32.01 | 32.14 | 31.81 | 31.85 | 317,880 | -0.24(-0.76%) |
Nov 08, 2013 | 31.37 | 32.18 | 30.81 | 32.10 | 244,492 | +0.67(+2.14%) |
Nov 07, 2013 | 32.70 | 32.73 | 31.42 | 31.42 | 520,105 | -1.12(-3.44%) |
Nov 06, 2013 | 32.43 | 32.59 | 31.97 | 32.54 | 498,598 | +0.36(+1.11%) |
Nov 05, 2013 | 31.15 | 32.38 | 31.02 | 32.18 | 637,433 | +1.07(+3.42%) |
Nov 04, 2013 | 30.99 | 31.28 | 30.85 | 31.12 | 334,230 | +0.14(+0.45%) |
Nov 01, 2013 | 31.11 | 31.49 | 30.67 | 30.98 | 634,521 | -0.06(-0.20%) |
Oct 31, 2013 | 31.23 | 31.51 | 30.96 | 31.04 | 371,840 | -0.28(-0.89%) |
Oct 30, 2013 | 31.56 | 31.70 | 31.28 | 31.32 | 536,835 | -0.11(-0.36%) |
Oct 29, 2013 | 31.13 | 31.64 | 31.13 | 31.43 | 727,694 | +0.32(+1.04%) |
Oct 28, 2013 | 31.28 | 31.44 | 30.80 | 31.11 | 1,163,487 | -0.18(-0.59%) |
Oct 25, 2013 | 32.00 | 33.16 | 31.01 | 31.29 | 1,783,278 | -1.94(-5.83%) |
Oct 24, 2013 | 33.33 | 33.37 | 33.07 | 33.23 | 323,551 | -0.09(-0.26%) |
Oct 23, 2013 | 33.19 | 33.32 | 32.90 | 33.32 | 251,951 | +0.01(+0.03%) |
Oct 22, 2013 | 33.17 | 33.44 | 32.83 | 33.31 | 375,116 | +0.33(+1.01%) |
Oct 21, 2013 | 32.79 | 33.05 | 32.78 | 32.98 | 283,811 | +0.24(+0.72%) |
Oct 18, 2013 | 32.33 | 32.85 | 32.22 | 32.74 | 379,081 | +0.50(+1.54%) |
Oct 17, 2013 | 31.91 | 32.25 | 31.75 | 32.25 | 389,891 | +0.10(+0.30%) |
Oct 16, 2013 | 31.90 | 32.20 | 31.63 | 32.15 | 594,434 | +0.49(+1.54%) |
Oct 15, 2013 | 32.03 | 32.18 | 31.62 | 31.66 | 350,456 | -0.23(-0.71%) |
Oct 14, 2013 | 31.39 | 31.96 | 31.28 | 31.89 | 203,724 | +0.25(+0.80%) |
Oct 11, 2013 | 31.04 | 31.74 | 30.95 | 31.63 | 341,674 | +0.44(+1.40%) |
Oct 10, 2013 | 30.81 | 31.40 | 30.73 | 31.20 | 435,826 | +0.73(+2.38%) |
Oct 09, 2013 | 30.35 | 30.58 | 30.11 | 30.47 | 487,001 | +0.16(+0.52%) |
Oct 08, 2013 | 30.66 | 30.66 | 30.17 | 30.32 | 273,344 | -0.31(-1.00%) |
Oct 07, 2013 | 30.73 | 30.82 | 30.57 | 30.62 | 242,954 | -0.40(-1.30%) |
Oct 04, 2013 | 30.83 | 31.08 | 30.32 | 31.02 | 134,593 | +0.15(+0.48%) |
Oct 03, 2013 | 31.07 | 31.08 | 30.75 | 30.87 | 273,894 | -0.35(-1.12%) |
Oct 02, 2013 | 31.06 | 31.28 | 30.72 | 31.22 | 257,333 | -0.03(-0.11%) |
Oct 01, 2013 | 30.59 | 31.28 | 30.59 | 31.26 | 415,613 | +0.76(+2.49%) |
Sep 30, 2013 | 29.92 | 30.60 | 29.91 | 30.50 | 427,707 | +0.10(+0.34%) |
Sep 27, 2013 | 30.07 | 30.43 | 29.99 | 30.39 | 410,488 | -0.11(-0.37%) |
Sep 26, 2013 | 30.38 | 30.62 | 30.27 | 30.51 | 232,427 | +0.13(+0.43%) |
Sep 25, 2013 | 30.46 | 30.65 | 30.23 | 30.38 | 202,185 | -0.10(-0.32%) |
Sep 24, 2013 | 30.50 | 30.61 | 30.30 | 30.47 | 306,578 | -0.06(-0.20%) |
Sep 23, 2013 | 30.96 | 30.96 | 30.37 | 30.53 | 453,341 | -0.51(-1.63%) |
Sep 20, 2013 | 30.49 | 31.19 | 29.99 | 31.04 | 1,210,941 | +0.73(+2.42%) |
Sep 19, 2013 | 30.31 | 30.43 | 30.14 | 30.31 | 359,614 | +0.07(+0.23%) |
Sep 18, 2013 | 29.76 | 30.32 | 29.72 | 30.24 | 242,443 | +0.39(+1.32%) |
Sep 17, 2013 | 29.55 | 29.87 | 29.40 | 29.84 | 287,364 | +0.30(+1.01%) |
Sep 16, 2013 | 29.67 | 29.77 | 29.35 | 29.55 | 406,997 | +0.19(+0.65%) |
Sep 13, 2013 | 29.18 | 29.70 | 28.81 | 29.35 | 635,167 | +0.50(+1.73%) |
Sep 12, 2013 | 28.80 | 29.38 | 28.72 | 28.86 | 480,398 | +0.48(+1.69%) |
Sep 11, 2013 | 28.42 | 28.65 | 28.33 | 28.38 | 374,286 | -0.23(-0.79%) |
Sep 10, 2013 | 28.84 | 28.86 | 28.53 | 28.60 | 396,073 | -0.12(-0.43%) |
Sep 09, 2013 | 28.11 | 28.76 | 28.11 | 28.73 | 258,902 | +0.66(+2.33%) |
Sep 06, 2013 | 28.17 | 28.32 | 27.78 | 28.07 | 272,237 | +0.05(+0.19%) |
Sep 05, 2013 | 27.90 | 28.21 | 27.84 | 28.02 | 237,752 | +0.21(+0.75%) |
Sep 04, 2013 | 27.58 | 27.87 | 27.51 | 27.81 | 230,039 | +0.20(+0.73%) |