Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.06 | 33.06 | 32.85 | 32.85 | 93,213 | -0.14(-0.42%) |
Nov 27, 2013 | 32.81 | 32.99 | 32.81 | 32.98 | 554,273 | +0.13(+0.41%) |
Nov 26, 2013 | 32.86 | 32.96 | 32.84 | 32.85 | 307,040 | -0.02(-0.06%) |
Nov 25, 2013 | 32.89 | 32.98 | 32.83 | 32.87 | 167,028 | +0.02(+0.06%) |
Nov 22, 2013 | 32.72 | 32.86 | 32.66 | 32.85 | 231,799 | +0.15(+0.45%) |
Nov 21, 2013 | 32.35 | 32.74 | 32.35 | 32.70 | 807,333 | +0.44(+1.37%) |
Nov 20, 2013 | 32.36 | 32.51 | 32.17 | 32.26 | 138,684 | -0.10(-0.31%) |
Nov 19, 2013 | 32.37 | 32.52 | 32.30 | 32.36 | 153,720 | -0.04(-0.12%) |
Nov 18, 2013 | 32.55 | 32.60 | 32.31 | 32.40 | 377,066 | -0.03(-0.10%) |
Nov 15, 2013 | 32.35 | 32.45 | 32.29 | 32.43 | 231,619 | +0.14(+0.43%) |
Nov 14, 2013 | 32.15 | 32.31 | 32.04 | 32.30 | 233,976 | +0.26(+0.81%) |
Nov 13, 2013 | 31.53 | 32.04 | 31.53 | 32.04 | 295,343 | +0.27(+0.84%) |
Nov 12, 2013 | 31.91 | 31.98 | 31.68 | 31.77 | 208,696 | -0.26(-0.82%) |
Nov 11, 2013 | 31.98 | 32.08 | 31.91 | 32.03 | 174,349 | +0.04(+0.12%) |
Nov 08, 2013 | 31.44 | 32.00 | 31.44 | 32.00 | 790,288 | +0.60(+1.90%) |
Nov 07, 2013 | 31.81 | 31.89 | 31.37 | 31.40 | 368,498 | -0.38(-1.20%) |
Nov 06, 2013 | 31.82 | 31.85 | 31.71 | 31.78 | 267,100 | +0.12(+0.38%) |
Nov 05, 2013 | 31.66 | 31.75 | 31.59 | 31.66 | 102,622 | -0.14(-0.45%) |
Nov 04, 2013 | 31.89 | 31.89 | 31.73 | 31.80 | 144,407 | +0.02(+0.08%) |
Nov 01, 2013 | 31.72 | 31.85 | 31.64 | 31.77 | 162,602 | +0.07(+0.21%) |
Oct 31, 2013 | 32.02 | 32.02 | 31.71 | 31.71 | 250,128 | -0.36(-1.13%) |
Oct 30, 2013 | 32.29 | 32.29 | 31.95 | 32.07 | 485,734 | -0.15(-0.45%) |
Oct 29, 2013 | 32.23 | 32.23 | 32.10 | 32.22 | 293,034 | +0.06(+0.19%) |
Oct 28, 2013 | 32.19 | 32.22 | 32.08 | 32.15 | 861,965 | -0.03(-0.09%) |
Oct 25, 2013 | 32.07 | 32.20 | 32.00 | 32.18 | 267,418 | +0.10(+0.31%) |
Oct 24, 2013 | 32.04 | 32.09 | 31.93 | 32.08 | 354,015 | +0.11(+0.34%) |
Oct 23, 2013 | 32.12 | 32.12 | 31.90 | 31.97 | 305,672 | -0.23(-0.72%) |
Oct 22, 2013 | 32.16 | 32.37 | 32.14 | 32.21 | 1,006,872 | +0.09(+0.27%) |
Oct 21, 2013 | 32.17 | 32.19 | 32.05 | 32.12 | 353,371 | -0.04(-0.13%) |
Oct 18, 2013 | 32.21 | 32.24 | 31.96 | 32.16 | 446,235 | +0.06(+0.18%) |
Oct 17, 2013 | 31.64 | 32.12 | 31.64 | 32.10 | 1,654,019 | +0.33(+1.04%) |
Oct 16, 2013 | 31.36 | 31.78 | 31.32 | 31.77 | 1,803,791 | +0.63(+2.04%) |
Oct 15, 2013 | 31.36 | 31.43 | 31.09 | 31.14 | 224,318 | -0.23(-0.75%) |
Oct 14, 2013 | 31.01 | 31.39 | 31.00 | 31.37 | 1,212,421 | +0.15(+0.47%) |
Oct 11, 2013 | 30.97 | 31.24 | 30.87 | 31.23 | 939,924 | +0.22(+0.71%) |
Oct 10, 2013 | 30.56 | 31.01 | 30.56 | 31.01 | 586,474 | +0.81(+2.70%) |
Oct 09, 2013 | 30.17 | 30.30 | 29.96 | 30.19 | 1,534,267 | +0.13(+0.43%) |
Oct 08, 2013 | 30.49 | 30.51 | 30.05 | 30.06 | 1,931,299 | -0.42(-1.38%) |
Oct 07, 2013 | 30.46 | 30.65 | 30.46 | 30.48 | 692,730 | -0.33(-1.06%) |
Oct 04, 2013 | 30.47 | 30.81 | 30.47 | 30.81 | 226,565 | +0.25(+0.82%) |
Oct 03, 2013 | 30.67 | 30.80 | 30.40 | 30.56 | 381,045 | -0.27(-0.87%) |
Oct 02, 2013 | 30.70 | 30.85 | 30.60 | 30.83 | 243,467 | -0.07(-0.23%) |
Oct 01, 2013 | 30.71 | 30.93 | 30.63 | 30.90 | 426,753 | +0.30(+1.00%) |
Sep 30, 2013 | 30.50 | 30.73 | 30.45 | 30.59 | 740,898 | -0.26(-0.84%) |
Sep 27, 2013 | 30.72 | 30.87 | 30.72 | 30.85 | 162,853 | -0.07(-0.23%) |
Sep 26, 2013 | 30.99 | 31.07 | 30.80 | 30.92 | 155,356 | +0.01(+0.04%) |
Sep 25, 2013 | 30.79 | 30.98 | 30.68 | 30.91 | 673,265 | +0.13(+0.43%) |
Sep 24, 2013 | 30.93 | 30.99 | 30.74 | 30.78 | 332,962 | -0.13(-0.43%) |
Sep 23, 2013 | 31.10 | 31.14 | 30.88 | 30.91 | 1,483,754 | -0.37(-1.17%) |
Sep 20, 2013 | 31.56 | 31.56 | 31.25 | 31.28 | 261,418 | -0.18(-0.57%) |
Sep 19, 2013 | 31.68 | 31.76 | 31.41 | 31.46 | 304,709 | -0.15(-0.49%) |
Sep 18, 2013 | 31.19 | 31.73 | 31.12 | 31.61 | 610,129 | +0.35(+1.10%) |
Sep 17, 2013 | 31.13 | 31.26 | 31.11 | 31.26 | 311,676 | +0.15(+0.50%) |
Sep 16, 2013 | 31.23 | 31.23 | 31.06 | 31.11 | 734,636 | +0.32(+1.03%) |
Sep 13, 2013 | 30.78 | 30.81 | 30.69 | 30.79 | 174,207 | +0.08(+0.27%) |
Sep 12, 2013 | 30.84 | 30.93 | 30.68 | 30.71 | 191,678 | -0.19(-0.61%) |
Sep 11, 2013 | 30.84 | 30.91 | 30.73 | 30.90 | 161,851 | +0.04(+0.12%) |
Sep 10, 2013 | 30.80 | 30.86 | 30.71 | 30.86 | 622,610 | +0.36(+1.19%) |
Sep 09, 2013 | 30.22 | 30.50 | 30.21 | 30.50 | 639,110 | +0.35(+1.17%) |
Sep 06, 2013 | 30.22 | 30.32 | 29.83 | 30.14 | 315,736 | +0.04(+0.14%) |
Sep 05, 2013 | 30.17 | 30.27 | 30.07 | 30.10 | 644,025 | +0.02(+0.07%) |
Sep 04, 2013 | 29.86 | 30.19 | 29.80 | 30.08 | 1,219,843 | +0.20(+0.67%) |