Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.00 | 35.00 | 34.34 | 34.57 | 0 | -0.28(-0.80%) |
Nov 27, 2013 | 34.46 | 34.89 | 34.43 | 34.85 | 0 | +0.43(+1.25%) |
Nov 26, 2013 | 33.83 | 34.56 | 33.46 | 34.42 | 0 | +0.57(+1.68%) |
Nov 25, 2013 | 34.48 | 34.73 | 33.50 | 33.85 | 116,905 | -0.53(-1.54%) |
Nov 22, 2013 | 33.98 | 34.48 | 33.81 | 34.38 | 0 | +0.35(+1.03%) |
Nov 21, 2013 | 33.54 | 34.21 | 33.28 | 34.03 | 290,733 | +0.35(+1.04%) |
Nov 20, 2013 | 34.22 | 34.24 | 33.56 | 33.68 | 0 | -0.30(-0.87%) |
Nov 19, 2013 | 35.08 | 35.42 | 33.44 | 33.98 | 332,701 | -1.45(-4.11%) |
Nov 18, 2013 | 34.00 | 36.26 | 33.89 | 35.43 | 0 | +2.42(+7.33%) |
Nov 15, 2013 | 32.67 | 33.09 | 32.50 | 33.01 | 0 | +0.29(+0.89%) |
Nov 14, 2013 | 31.86 | 32.91 | 31.57 | 32.72 | 236,114 | +0.75(+2.35%) |
Nov 13, 2013 | 32.15 | 32.25 | 31.40 | 31.97 | 172,796 | -0.48(-1.48%) |
Nov 12, 2013 | 31.60 | 32.85 | 31.45 | 32.45 | 0 | +0.82(+2.59%) |
Nov 11, 2013 | 32.37 | 32.37 | 30.86 | 31.63 | 0 | -0.78(-2.41%) |
Nov 08, 2013 | 32.73 | 33.07 | 32.18 | 32.41 | 0 | -0.33(-1.01%) |
Nov 07, 2013 | 33.25 | 33.48 | 32.53 | 32.74 | 185,968 | -0.37(-1.12%) |
Nov 06, 2013 | 33.61 | 33.94 | 32.91 | 33.11 | 182,670 | -0.38(-1.13%) |
Nov 05, 2013 | 33.19 | 33.60 | 32.85 | 33.49 | 233,061 | -0.51(-1.50%) |
Nov 04, 2013 | 32.74 | 34.80 | 32.20 | 34.00 | 606,774 | -0.70(-2.02%) |
Nov 01, 2013 | 34.36 | 36.66 | 32.79 | 34.70 | 0 | +3.28(+10.44%) |
Oct 31, 2013 | 31.40 | 31.81 | 31.04 | 31.42 | 0 | +0.02(+0.06%) |
Oct 30, 2013 | 32.06 | 32.38 | 31.40 | 31.40 | 277,919 | -0.61(-1.91%) |
Oct 29, 2013 | 32.35 | 32.75 | 31.89 | 32.01 | 0 | -0.27(-0.84%) |
Oct 28, 2013 | 31.78 | 32.35 | 31.51 | 32.28 | 0 | +0.49(+1.54%) |
Oct 25, 2013 | 32.47 | 32.68 | 31.56 | 31.79 | 0 | -0.55(-1.70%) |
Oct 24, 2013 | 32.57 | 33.15 | 32.33 | 32.34 | 212,053 | -0.17(-0.52%) |
Oct 23, 2013 | 31.97 | 32.58 | 31.75 | 32.51 | 0 | +0.23(+0.71%) |
Oct 22, 2013 | 31.86 | 32.44 | 31.83 | 32.28 | 100,516 | +0.55(+1.73%) |
Oct 21, 2013 | 31.01 | 31.93 | 30.78 | 31.73 | 221,474 | +0.70(+2.26%) |
Oct 18, 2013 | 29.94 | 31.14 | 29.14 | 31.03 | 210,743 | +1.38(+4.65%) |
Oct 17, 2013 | 29.05 | 29.76 | 29.00 | 29.65 | 143,330 | +0.46(+1.58%) |
Oct 16, 2013 | 29.30 | 29.43 | 29.00 | 29.19 | 113,002 | +0.13(+0.45%) |
Oct 15, 2013 | 29.23 | 29.45 | 29.02 | 29.06 | 119,564 | -0.20(-0.68%) |
Oct 14, 2013 | 29.13 | 29.42 | 28.98 | 29.26 | 105,045 | -0.03(-0.10%) |
Oct 11, 2013 | 28.43 | 29.53 | 28.42 | 29.29 | 0 | +0.69(+2.41%) |
Oct 10, 2013 | 27.77 | 28.78 | 27.03 | 28.60 | 212,263 | +1.23(+4.49%) |
Oct 09, 2013 | 27.09 | 27.54 | 26.70 | 27.37 | 141,412 | +0.37(+1.37%) |
Oct 08, 2013 | 27.49 | 27.71 | 26.77 | 27.00 | 204,171 | -0.41(-1.50%) |
Oct 07, 2013 | 27.96 | 28.08 | 27.40 | 27.41 | 0 | -0.84(-2.97%) |
Oct 04, 2013 | 27.59 | 28.33 | 27.59 | 28.25 | 0 | +0.59(+2.13%) |
Oct 03, 2013 | 27.68 | 27.75 | 27.03 | 27.66 | 0 | -0.14(-0.50%) |
Oct 02, 2013 | 27.85 | 28.04 | 27.60 | 27.80 | 138,921 | -0.23(-0.82%) |
Oct 01, 2013 | 27.85 | 28.04 | 27.68 | 28.03 | 147,178 | +0.15(+0.54%) |
Sep 30, 2013 | 28.00 | 28.17 | 27.62 | 27.88 | 235,175 | -0.55(-1.93%) |
Sep 27, 2013 | 27.80 | 28.50 | 27.68 | 28.43 | 0 | +0.37(+1.32%) |
Sep 26, 2013 | 27.91 | 28.18 | 27.62 | 28.06 | 147,645 | +0.21(+0.75%) |
Sep 25, 2013 | 28.33 | 28.35 | 27.85 | 27.85 | 139,022 | -0.50(-1.76%) |
Sep 24, 2013 | 28.41 | 28.57 | 27.62 | 28.35 | 123,789 | +0.05(+0.18%) |
Sep 23, 2013 | 28.21 | 28.58 | 27.85 | 28.30 | 197,251 | +0.05(+0.18%) |
Sep 20, 2013 | 28.20 | 28.89 | 27.92 | 28.25 | 0 | +0.03(+0.11%) |
Sep 19, 2013 | 27.40 | 28.27 | 27.22 | 28.22 | 190,550 | +0.95(+3.48%) |
Sep 18, 2013 | 27.48 | 27.48 | 27.03 | 27.27 | 0 | -0.22(-0.80%) |
Sep 17, 2013 | 26.88 | 27.50 | 26.80 | 27.49 | 0 | +0.64(+2.38%) |
Sep 16, 2013 | 26.48 | 27.88 | 26.48 | 26.85 | 0 | -1.03(-3.69%) |
Sep 13, 2013 | 27.88 | 27.95 | 27.28 | 27.88 | 0 | +0.10(+0.36%) |
Sep 12, 2013 | 28.03 | 28.10 | 27.71 | 27.78 | 0 | -0.34(-1.21%) |
Sep 11, 2013 | 27.98 | 28.23 | 27.82 | 28.12 | 0 | +0.02(+0.07%) |
Sep 10, 2013 | 27.82 | 28.30 | 27.78 | 28.10 | 101,534 | +0.44(+1.59%) |
Sep 09, 2013 | 27.20 | 27.82 | 27.13 | 27.66 | 0 | +0.53(+1.95%) |
Sep 06, 2013 | 27.02 | 27.29 | 26.27 | 27.13 | 0 | +0.29(+1.08%) |
Sep 05, 2013 | 26.97 | 27.28 | 26.59 | 26.84 | 0 | -0.13(-0.48%) |
Sep 04, 2013 | 26.45 | 27.12 | 26.42 | 26.97 | 0 | +0.52(+1.97%) |