Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.15 | 30.17 | 30.13 | 30.16 | 144,766 | -0.04(-0.13%) |
Nov 28, 2013 | 30.19 | 30.21 | 30.16 | 30.20 | 58,392 | +0.01(+0.03%) |
Nov 27, 2013 | 30.21 | 30.21 | 30.15 | 30.19 | 91,739 | -0.02(-0.07%) |
Nov 26, 2013 | 30.16 | 30.22 | 30.16 | 30.21 | 36,456 | +0.04(+0.13%) |
Nov 25, 2013 | 30.07 | 30.17 | 30.07 | 30.17 | 137,403 | +0.05(+0.17%) |
Nov 22, 2013 | 30.05 | 30.12 | 30.05 | 30.12 | 39,960 | +0.05(+0.17%) |
Nov 21, 2013 | 30.07 | 30.09 | 30.04 | 30.07 | 225,208 | -0.01(-0.03%) |
Nov 20, 2013 | 30.21 | 30.24 | 30.08 | 30.08 | 139,202 | -0.16(-0.53%) |
Nov 19, 2013 | 30.24 | 30.26 | 30.21 | 30.24 | 65,022 | +0.00(+0.00%) |
Nov 18, 2013 | 30.18 | 30.24 | 30.17 | 30.24 | 70,500 | +0.06(+0.20%) |
Nov 15, 2013 | 30.19 | 30.20 | 30.15 | 30.18 | 57,023 | +0.01(+0.03%) |
Nov 14, 2013 | 30.14 | 30.20 | 30.13 | 30.17 | 31,962 | +0.19(+0.63%) |
Nov 12, 2013 | 30.00 | 30.05 | 29.98 | 29.98 | 75,302 | -0.05(-0.17%) |
Nov 11, 2013 | 30.04 | 30.05 | 30.01 | 30.03 | 43,721 | +0.02(+0.07%) |
Nov 08, 2013 | 30.10 | 30.10 | 30.01 | 30.01 | 109,567 | -0.19(-0.63%) |
Nov 07, 2013 | 30.19 | 30.24 | 30.18 | 30.20 | 37,143 | +0.03(+0.10%) |
Nov 06, 2013 | 30.14 | 30.19 | 30.14 | 30.17 | 24,956 | -0.02(-0.07%) |
Nov 05, 2013 | 30.17 | 30.19 | 30.12 | 30.19 | 105,016 | +0.01(+0.03%) |
Nov 04, 2013 | 30.23 | 30.24 | 30.18 | 30.18 | 111,532 | -0.02(-0.07%) |
Nov 01, 2013 | 30.27 | 30.30 | 30.18 | 30.20 | 67,624 | -0.12(-0.40%) |
Oct 31, 2013 | 30.35 | 30.35 | 30.28 | 30.32 | 92,094 | -0.02(-0.07%) |
Oct 30, 2013 | 30.33 | 30.38 | 30.30 | 30.34 | 74,442 | +0.03(+0.10%) |
Oct 29, 2013 | 30.29 | 30.31 | 30.27 | 30.31 | 37,228 | +0.00(+0.00%) |
Oct 28, 2013 | 30.29 | 30.31 | 30.29 | 30.31 | 79,657 | +0.04(+0.13%) |
Oct 25, 2013 | 30.26 | 30.28 | 30.25 | 30.27 | 124,088 | +0.04(+0.13%) |
Oct 24, 2013 | 30.28 | 30.29 | 30.23 | 30.23 | 58,050 | -0.05(-0.17%) |
Oct 23, 2013 | 30.22 | 30.32 | 30.22 | 30.28 | 44,160 | +0.11(+0.36%) |
Oct 22, 2013 | 30.17 | 30.20 | 30.15 | 30.17 | 112,748 | +0.12(+0.40%) |
Oct 21, 2013 | 30.11 | 30.12 | 30.04 | 30.05 | 67,393 | -0.03(-0.10%) |
Oct 18, 2013 | 30.10 | 30.11 | 30.08 | 30.08 | 37,610 | +0.05(+0.17%) |
Oct 17, 2013 | 30.02 | 30.07 | 29.99 | 30.03 | 138,007 | +0.09(+0.30%) |
Oct 16, 2013 | 29.86 | 29.98 | 29.85 | 29.94 | 158,915 | -0.01(-0.03%) |
Oct 15, 2013 | 29.94 | 29.95 | 29.88 | 29.95 | 58,950 | -0.01(-0.03%) |
Oct 11, 2013 | 29.96 | 29.96 | 29.96 | 0 | +0.01(+0.03%) | |
Oct 10, 2013 | 29.97 | 29.97 | 29.92 | 29.95 | 35,600 | -0.05(-0.17%) |
Oct 09, 2013 | 30.03 | 30.03 | 29.99 | 30.00 | 36,094 | -0.01(-0.03%) |
Oct 08, 2013 | 30.01 | 30.04 | 29.99 | 30.01 | 50,717 | -0.01(-0.03%) |
Oct 07, 2013 | 30.07 | 30.07 | 30.01 | 30.02 | 57,406 | +0.02(+0.07%) |
Oct 04, 2013 | 30.00 | 30.01 | 29.96 | 30.00 | 248,692 | -0.04(-0.13%) |
Oct 03, 2013 | 30.06 | 30.09 | 30.04 | 30.04 | 33,745 | -0.01(-0.03%) |
Oct 02, 2013 | 30.05 | 30.10 | 30.03 | 30.05 | 41,504 | +0.00(+0.00%) |
Oct 01, 2013 | 30.04 | 30.07 | 30.02 | 30.05 | 47,502 | +0.01(+0.03%) |
Sep 27, 2013 | 30.02 | 30.06 | 30.02 | 30.04 | 84,926 | +0.07(+0.23%) |
Sep 26, 2013 | 30.02 | 30.02 | 29.95 | 29.97 | 72,859 | -0.02(-0.07%) |
Sep 25, 2013 | 29.97 | 30.03 | 29.97 | 29.99 | 53,267 | +0.01(+0.03%) |
Sep 24, 2013 | 29.89 | 30.00 | 29.88 | 29.98 | 154,966 | +0.15(+0.50%) |
Sep 23, 2013 | 29.75 | 29.83 | 29.75 | 29.83 | 66,478 | +0.07(+0.24%) |
Sep 20, 2013 | 29.70 | 29.79 | 29.70 | 29.76 | 94,297 | +0.04(+0.13%) |
Sep 19, 2013 | 29.75 | 29.77 | 29.72 | 29.72 | 144,618 | -0.04(-0.13%) |
Sep 18, 2013 | 29.60 | 29.76 | 29.53 | 29.76 | 275,448 | +0.06(+0.20%) |
Sep 17, 2013 | 29.67 | 29.73 | 29.66 | 29.70 | 117,866 | +0.05(+0.17%) |
Sep 16, 2013 | 29.80 | 29.80 | 29.65 | 29.65 | 113,542 | -0.02(-0.07%) |
Sep 13, 2013 | 29.67 | 29.68 | 29.63 | 29.67 | 278,339 | +0.02(+0.07%) |
Sep 12, 2013 | 29.69 | 29.72 | 29.65 | 29.65 | 88,491 | -0.02(-0.07%) |
Sep 11, 2013 | 29.57 | 29.67 | 29.56 | 29.67 | 220,098 | +0.08(+0.27%) |
Sep 10, 2013 | 29.63 | 29.64 | 29.59 | 29.59 | 103,311 | -0.11(-0.37%) |
Sep 09, 2013 | 29.72 | 29.74 | 29.70 | 29.70 | 241,800 | +0.05(+0.17%) |
Sep 06, 2013 | 29.67 | 29.73 | 29.65 | 29.65 | 399,840 | +0.00(+0.00%) |
Sep 05, 2013 | 29.71 | 29.73 | 29.65 | 29.65 | 110,849 | -0.14(-0.47%) |
Sep 04, 2013 | 29.88 | 29.91 | 29.79 | 29.79 | 809,037 | -0.06(-0.20%) |