Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.64 | 30.28 | 29.49 | 30.08 | 492,228 | +1.08(+3.74%) |
Nov 27, 2013 | 28.95 | 29.20 | 28.56 | 29.00 | 753,521 | +0.39(+1.38%) |
Nov 26, 2013 | 29.15 | 29.15 | 28.31 | 28.61 | 1,249,294 | -1.18(-3.97%) |
Nov 25, 2013 | 28.61 | 29.89 | 28.02 | 29.79 | 1,356,216 | +0.54(+1.85%) |
Nov 22, 2013 | 29.69 | 30.28 | 29.05 | 29.25 | 872,986 | -0.54(-1.82%) |
Nov 21, 2013 | 29.74 | 29.84 | 29.00 | 29.79 | 1,229,714 | -0.25(-0.82%) |
Nov 20, 2013 | 30.92 | 31.55 | 29.59 | 30.03 | 1,310,292 | -1.23(-3.94%) |
Nov 19, 2013 | 31.17 | 31.66 | 30.92 | 31.27 | 498,551 | +0.05(+0.16%) |
Nov 18, 2013 | 32.20 | 32.20 | 31.02 | 31.22 | 807,968 | -0.98(-3.06%) |
Nov 15, 2013 | 32.84 | 33.09 | 32.05 | 32.20 | 852,581 | -0.64(-1.95%) |
Nov 14, 2013 | 32.40 | 32.94 | 32.25 | 32.84 | 1,205,187 | +0.94(+2.93%) |
Nov 13, 2013 | 32.40 | 32.89 | 31.71 | 31.91 | 717,067 | -0.10(-0.31%) |
Nov 12, 2013 | 32.74 | 33.09 | 31.81 | 32.00 | 893,080 | -0.89(-2.69%) |
Nov 11, 2013 | 31.61 | 32.94 | 30.68 | 32.89 | 1,173,445 | +1.08(+3.41%) |
Nov 08, 2013 | 31.46 | 31.81 | 30.53 | 31.81 | 1,604,834 | -0.30(-0.92%) |
Nov 07, 2013 | 33.14 | 33.49 | 31.96 | 32.10 | 1,342,972 | -1.82(-5.37%) |
Nov 06, 2013 | 33.19 | 33.92 | 33.14 | 33.92 | 928,944 | +1.03(+3.14%) |
Nov 05, 2013 | 33.24 | 33.33 | 32.40 | 32.89 | 831,441 | -0.54(-1.62%) |
Nov 04, 2013 | 32.64 | 33.58 | 32.50 | 33.43 | 646,737 | +1.03(+3.19%) |
Nov 01, 2013 | 32.69 | 33.04 | 32.10 | 32.40 | 912,437 | -0.84(-2.52%) |
Oct 31, 2013 | 33.78 | 34.17 | 33.09 | 33.24 | 1,190,244 | -1.67(-4.80%) |
Oct 30, 2013 | 34.76 | 35.28 | 33.53 | 34.91 | 1,995,010 | +1.03(+3.05%) |
Oct 29, 2013 | 35.20 | 35.45 | 33.83 | 33.88 | 1,381,675 | -1.43(-4.04%) |
Oct 28, 2013 | 34.37 | 35.50 | 33.83 | 35.30 | 1,441,211 | +1.08(+3.17%) |
Oct 25, 2013 | 33.73 | 34.47 | 33.14 | 34.22 | 1,190,728 | +0.30(+0.87%) |
Oct 24, 2013 | 32.79 | 34.17 | 32.79 | 33.92 | 1,737,813 | +1.67(+5.19%) |
Oct 23, 2013 | 31.93 | 32.89 | 31.66 | 32.25 | 1,840,725 | +0.00(+0.00%) |
Oct 22, 2013 | 31.76 | 32.91 | 31.76 | 32.25 | 1,163,081 | +1.18(+3.80%) |
Oct 21, 2013 | 30.23 | 31.22 | 30.18 | 31.07 | 707,802 | +1.03(+3.44%) |
Oct 18, 2013 | 30.53 | 30.82 | 29.99 | 30.03 | 1,066,407 | -0.49(-1.61%) |
Oct 17, 2013 | 29.25 | 31.27 | 28.90 | 30.53 | 2,111,924 | +2.66(+9.54%) |
Oct 16, 2013 | 28.61 | 28.75 | 27.82 | 27.87 | 1,878,745 | -0.69(-2.41%) |
Oct 15, 2013 | 28.46 | 28.85 | 27.77 | 28.56 | 1,950,393 | +0.05(+0.17%) |
Oct 14, 2013 | 29.00 | 29.30 | 28.07 | 28.51 | 825,984 | +0.00(+0.00%) |
Oct 11, 2013 | 29.30 | 29.59 | 28.51 | 28.51 | 1,305,198 | -1.33(-4.46%) |
Oct 10, 2013 | 30.08 | 30.68 | 29.44 | 29.84 | 778,418 | -0.25(-0.82%) |
Oct 09, 2013 | 29.79 | 30.87 | 28.85 | 30.08 | 1,640,896 | +0.05(+0.16%) |
Oct 08, 2013 | 31.86 | 31.96 | 29.89 | 30.03 | 1,478,719 | -1.87(-5.86%) |
Oct 07, 2013 | 31.66 | 32.00 | 31.34 | 31.91 | 916,610 | +0.44(+1.41%) |
Oct 04, 2013 | 31.66 | 32.04 | 31.12 | 31.46 | 878,482 | -0.10(-0.31%) |
Oct 03, 2013 | 32.05 | 32.65 | 31.51 | 31.56 | 882,252 | -0.69(-2.14%) |
Oct 02, 2013 | 32.74 | 33.63 | 32.18 | 32.25 | 1,241,631 | -0.20(-0.61%) |
Oct 01, 2013 | 32.35 | 32.74 | 32.00 | 32.45 | 1,208,693 | -0.59(-1.79%) |
Sep 30, 2013 | 32.45 | 33.73 | 32.40 | 33.04 | 986,511 | +0.30(+0.90%) |
Sep 27, 2013 | 33.28 | 33.75 | 32.74 | 32.74 | 1,379,629 | -0.15(-0.45%) |
Sep 26, 2013 | 33.48 | 33.63 | 32.40 | 32.89 | 969,779 | -0.39(-1.18%) |
Sep 25, 2013 | 33.24 | 34.37 | 32.99 | 33.28 | 1,073,357 | +0.34(+1.05%) |
Sep 24, 2013 | 32.99 | 33.31 | 32.35 | 32.94 | 1,503,063 | -0.25(-0.74%) |
Sep 23, 2013 | 33.92 | 34.66 | 33.04 | 33.19 | 1,325,510 | -0.74(-2.18%) |
Sep 20, 2013 | 36.24 | 36.24 | 33.63 | 33.92 | 4,547,331 | -3.35(-8.98%) |
Sep 19, 2013 | 39.09 | 39.19 | 36.53 | 37.27 | 1,631,810 | -1.33(-3.44%) |
Sep 18, 2013 | 35.35 | 39.29 | 34.59 | 38.60 | 2,915,479 | +2.91(+8.14%) |
Sep 17, 2013 | 35.20 | 35.80 | 34.81 | 35.70 | 1,077,634 | +0.69(+1.97%) |
Sep 16, 2013 | 34.91 | 35.65 | 34.42 | 35.01 | 1,581,147 | +0.30(+0.85%) |
Sep 13, 2013 | 34.12 | 34.96 | 33.78 | 34.71 | 1,562,028 | +0.34(+1.00%) |
Sep 12, 2013 | 35.45 | 35.94 | 34.27 | 34.37 | 1,555,901 | -2.86(-7.67%) |
Sep 11, 2013 | 37.27 | 37.47 | 35.99 | 37.22 | 1,381,302 | +0.00(+0.00%) |
Sep 10, 2013 | 38.90 | 38.95 | 37.10 | 37.22 | 1,840,735 | -2.51(-6.32%) |
Sep 09, 2013 | 41.70 | 41.70 | 39.54 | 39.73 | 1,337,890 | -1.77(-4.27%) |
Sep 06, 2013 | 41.78 | 41.85 | 40.78 | 41.51 | 1,265,634 | +0.69(+1.69%) |
Sep 05, 2013 | 43.13 | 43.18 | 40.62 | 40.82 | 1,586,267 | -2.31(-5.37%) |
Sep 04, 2013 | 42.34 | 43.18 | 42.10 | 43.13 | 990,355 | +0.05(+0.11%) |