Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.42 | 33.65 | 33.36 | 33.40 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 33.35 | 33.46 | 33.20 | 33.40 | 0 | +0.16(+0.49%) |
Nov 26, 2013 | 33.29 | 33.36 | 33.04 | 33.24 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 32.93 | 33.35 | 32.78 | 33.24 | 0 | +0.41(+1.26%) |
Nov 22, 2013 | 32.69 | 32.88 | 32.50 | 32.82 | 0 | +0.24(+0.74%) |
Nov 21, 2013 | 31.99 | 32.60 | 31.99 | 32.58 | 587,734 | +0.54(+1.70%) |
Nov 20, 2013 | 31.95 | 32.16 | 31.76 | 32.04 | 0 | +0.16(+0.49%) |
Nov 19, 2013 | 32.07 | 32.16 | 31.78 | 31.88 | 0 | -0.25(-0.79%) |
Nov 18, 2013 | 32.16 | 32.50 | 31.99 | 32.14 | 0 | +0.05(+0.16%) |
Nov 15, 2013 | 31.57 | 32.16 | 31.57 | 32.08 | 0 | +0.52(+1.66%) |
Nov 14, 2013 | 31.24 | 31.60 | 31.09 | 31.56 | 414,590 | +0.32(+1.02%) |
Nov 13, 2013 | 31.02 | 31.31 | 30.86 | 31.24 | 0 | +0.08(+0.25%) |
Nov 12, 2013 | 31.27 | 31.42 | 31.02 | 31.16 | 0 | -0.04(-0.12%) |
Nov 11, 2013 | 30.96 | 31.23 | 30.72 | 31.20 | 0 | +0.36(+1.18%) |
Nov 08, 2013 | 30.20 | 30.86 | 30.08 | 30.84 | 0 | +0.71(+2.37%) |
Nov 07, 2013 | 30.57 | 30.77 | 30.09 | 30.13 | 0 | -0.36(-1.19%) |
Nov 06, 2013 | 30.92 | 31.08 | 30.44 | 30.49 | 0 | -0.41(-1.34%) |
Nov 05, 2013 | 30.85 | 31.08 | 30.79 | 30.90 | 478,076 | -0.06(-0.21%) |
Nov 04, 2013 | 30.44 | 30.97 | 30.42 | 30.97 | 0 | +0.56(+1.85%) |
Nov 01, 2013 | 30.43 | 30.77 | 30.35 | 30.41 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 30.27 | 30.55 | 29.43 | 30.40 | 0 | -0.06(-0.19%) |
Oct 30, 2013 | 30.64 | 31.00 | 30.28 | 30.46 | 0 | -0.16(-0.53%) |
Oct 29, 2013 | 30.55 | 30.77 | 30.49 | 30.62 | 0 | +0.09(+0.30%) |
Oct 28, 2013 | 30.64 | 30.81 | 30.52 | 30.53 | 0 | -0.07(-0.23%) |
Oct 25, 2013 | 30.90 | 30.95 | 30.47 | 30.60 | 0 | -0.19(-0.63%) |
Oct 24, 2013 | 30.46 | 30.85 | 29.27 | 30.79 | 0 | -0.15(-0.48%) |
Oct 23, 2013 | 30.97 | 31.22 | 30.68 | 30.94 | 0 | -0.10(-0.33%) |
Oct 22, 2013 | 31.46 | 31.55 | 31.03 | 31.05 | 0 | -0.23(-0.73%) |
Oct 21, 2013 | 31.00 | 31.36 | 30.90 | 31.27 | 0 | +0.29(+0.92%) |
Oct 18, 2013 | 31.30 | 31.30 | 30.76 | 30.99 | 730,837 | -0.10(-0.31%) |
Oct 17, 2013 | 30.77 | 31.12 | 30.47 | 31.09 | 567,335 | +0.25(+0.82%) |
Oct 16, 2013 | 30.58 | 30.88 | 30.45 | 30.83 | 0 | +0.47(+1.56%) |
Oct 15, 2013 | 30.68 | 30.79 | 30.24 | 30.36 | 0 | -0.31(-1.01%) |
Oct 14, 2013 | 30.48 | 30.79 | 30.38 | 30.67 | 0 | +0.07(+0.23%) |
Oct 11, 2013 | 30.32 | 30.61 | 30.32 | 30.60 | 0 | +0.36(+1.18%) |
Oct 10, 2013 | 30.03 | 30.30 | 29.88 | 30.24 | 0 | +0.51(+1.70%) |
Oct 09, 2013 | 29.91 | 29.98 | 29.59 | 29.74 | 0 | -0.19(-0.65%) |
Oct 08, 2013 | 30.30 | 30.48 | 29.82 | 29.93 | 0 | -0.39(-1.28%) |
Oct 07, 2013 | 30.37 | 30.46 | 30.17 | 30.32 | 0 | -0.25(-0.81%) |
Oct 04, 2013 | 30.30 | 30.67 | 30.18 | 30.57 | 0 | +0.28(+0.92%) |
Oct 03, 2013 | 30.37 | 30.50 | 30.06 | 30.29 | 0 | -0.21(-0.68%) |
Oct 02, 2013 | 30.22 | 30.50 | 29.97 | 30.50 | 0 | +0.16(+0.51%) |
Oct 01, 2013 | 29.78 | 30.37 | 29.78 | 30.34 | 826,903 | +0.53(+1.78%) |
Sep 30, 2013 | 29.17 | 29.83 | 28.91 | 29.81 | 1,253,302 | +0.44(+1.50%) |
Sep 27, 2013 | 29.52 | 29.66 | 29.28 | 29.37 | 0 | -0.23(-0.79%) |
Sep 26, 2013 | 29.56 | 29.72 | 29.36 | 29.60 | 0 | +0.34(+1.15%) |
Sep 25, 2013 | 29.75 | 29.83 | 29.12 | 29.26 | 0 | -0.55(-1.85%) |
Sep 24, 2013 | 30.89 | 30.89 | 29.58 | 29.82 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 29.86 | 29.90 | 29.55 | 29.82 | 0 | -0.08(-0.26%) |
Sep 20, 2013 | 29.82 | 30.06 | 29.61 | 29.89 | 0 | +0.07(+0.24%) |
Sep 19, 2013 | 29.30 | 30.01 | 29.30 | 29.82 | 0 | +0.57(+1.95%) |
Sep 18, 2013 | 29.46 | 29.52 | 28.95 | 29.25 | 0 | -0.13(-0.44%) |
Sep 17, 2013 | 29.53 | 29.73 | 29.16 | 29.38 | 0 | -0.27(-0.90%) |
Sep 16, 2013 | 30.06 | 29.90 | 28.36 | 29.65 | 0 | -0.25(-0.85%) |
Sep 13, 2013 | 29.98 | 30.07 | 29.58 | 29.90 | 0 | -0.04(-0.13%) |
Sep 12, 2013 | 30.13 | 30.14 | 29.67 | 29.94 | 0 | -0.16(-0.52%) |
Sep 11, 2013 | 29.81 | 30.13 | 29.50 | 30.09 | 0 | +0.29(+0.96%) |
Sep 10, 2013 | 29.32 | 29.82 | 29.19 | 29.81 | 0 | +0.67(+2.31%) |
Sep 09, 2013 | 28.97 | 29.26 | 28.96 | 29.13 | 0 | +0.21(+0.74%) |
Sep 06, 2013 | 29.05 | 29.07 | 28.43 | 28.92 | 0 | -0.02(-0.07%) |
Sep 05, 2013 | 29.15 | 29.17 | 28.77 | 28.94 | 0 | -0.06(-0.22%) |
Sep 04, 2013 | 28.34 | 29.02 | 28.29 | 29.01 | 0 | +0.67(+2.38%) |