Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.45 | 32.45 | 32.07 | 32.13 | 28,839 | -0.34(-1.04%) |
Nov 27, 2013 | 32.08 | 32.48 | 32.08 | 32.47 | 74,401 | +0.41(+1.27%) |
Nov 26, 2013 | 32.37 | 32.37 | 31.99 | 32.06 | 95,168 | -0.25(-0.78%) |
Nov 25, 2013 | 32.54 | 32.54 | 32.26 | 32.32 | 53,123 | -0.20(-0.62%) |
Nov 22, 2013 | 32.69 | 32.71 | 32.37 | 32.52 | 61,753 | -0.16(-0.49%) |
Nov 21, 2013 | 32.47 | 32.72 | 32.41 | 32.68 | 64,909 | +0.22(+0.67%) |
Nov 20, 2013 | 32.83 | 33.09 | 32.34 | 32.46 | 70,494 | -0.34(-1.02%) |
Nov 19, 2013 | 33.05 | 33.05 | 32.73 | 32.80 | 47,886 | -0.34(-1.01%) |
Nov 18, 2013 | 33.40 | 33.45 | 33.09 | 33.14 | 43,924 | -0.25(-0.76%) |
Nov 15, 2013 | 33.48 | 33.55 | 33.26 | 33.39 | 52,596 | -0.06(-0.17%) |
Nov 14, 2013 | 33.35 | 33.73 | 33.35 | 33.44 | 146,168 | +0.34(+1.04%) |
Nov 12, 2013 | 33.21 | 33.23 | 32.86 | 33.10 | 38,610 | -0.18(-0.53%) |
Nov 11, 2013 | 33.29 | 33.49 | 33.26 | 33.28 | 41,172 | -0.04(-0.13%) |
Nov 08, 2013 | 33.67 | 33.67 | 32.84 | 33.32 | 70,130 | -0.56(-1.65%) |
Nov 07, 2013 | 34.35 | 34.35 | 33.81 | 33.88 | 104,776 | -0.44(-1.29%) |
Nov 06, 2013 | 34.33 | 34.54 | 34.26 | 34.32 | 56,310 | +0.06(+0.16%) |
Nov 05, 2013 | 34.86 | 34.86 | 34.21 | 34.26 | 57,026 | -0.75(-2.14%) |
Nov 04, 2013 | 35.00 | 35.05 | 34.68 | 35.01 | 52,305 | +0.12(+0.34%) |
Nov 01, 2013 | 34.94 | 35.10 | 34.60 | 34.89 | 124,020 | -0.01(-0.02%) |
Oct 31, 2013 | 35.09 | 35.24 | 34.69 | 34.90 | 62,077 | -0.18(-0.52%) |
Oct 30, 2013 | 35.29 | 35.32 | 35.01 | 35.08 | 72,646 | -0.23(-0.65%) |
Oct 29, 2013 | 35.59 | 35.59 | 35.15 | 35.31 | 113,615 | -0.29(-0.81%) |
Oct 28, 2013 | 35.85 | 35.90 | 35.26 | 35.60 | 74,994 | -0.27(-0.74%) |
Oct 25, 2013 | 35.40 | 35.92 | 35.36 | 35.87 | 117,127 | +0.53(+1.51%) |
Oct 24, 2013 | 35.59 | 35.59 | 35.21 | 35.33 | 58,141 | -0.29(-0.81%) |
Oct 23, 2013 | 35.40 | 35.63 | 35.31 | 35.62 | 23,789 | +0.09(+0.26%) |
Oct 22, 2013 | 35.26 | 35.69 | 35.26 | 35.53 | 75,288 | +0.29(+0.83%) |
Oct 21, 2013 | 35.40 | 35.41 | 35.01 | 35.24 | 71,558 | -0.20(-0.56%) |
Oct 18, 2013 | 35.64 | 35.68 | 35.30 | 35.44 | 59,609 | -0.13(-0.37%) |
Oct 17, 2013 | 34.92 | 35.59 | 34.89 | 35.57 | 65,213 | +0.56(+1.60%) |
Oct 16, 2013 | 34.53 | 35.02 | 34.53 | 35.01 | 146,126 | +0.61(+1.77%) |
Oct 15, 2013 | 34.30 | 34.55 | 34.24 | 34.40 | 24,111 | -0.08(-0.24%) |
Oct 14, 2013 | 34.35 | 34.52 | 34.19 | 34.48 | 42,931 | -0.04(-0.12%) |
Oct 11, 2013 | 34.07 | 34.52 | 34.00 | 34.52 | 65,359 | +0.33(+0.96%) |
Oct 10, 2013 | 33.75 | 34.21 | 33.63 | 34.19 | 30,060 | +0.83(+2.50%) |
Oct 09, 2013 | 33.37 | 33.61 | 33.30 | 33.36 | 68,809 | +0.06(+0.19%) |
Oct 08, 2013 | 33.59 | 33.68 | 33.30 | 33.30 | 37,420 | -0.21(-0.63%) |
Oct 07, 2013 | 33.10 | 33.65 | 33.10 | 33.51 | 27,312 | +0.19(+0.57%) |
Oct 04, 2013 | 33.46 | 33.57 | 33.16 | 33.32 | 25,497 | -0.13(-0.40%) |
Oct 03, 2013 | 33.91 | 33.91 | 33.31 | 33.45 | 42,531 | -0.67(-1.95%) |
Oct 02, 2013 | 34.03 | 34.14 | 33.73 | 34.12 | 66,468 | -0.06(-0.16%) |
Oct 01, 2013 | 33.73 | 34.45 | 33.58 | 34.17 | 174,469 | +0.17(+0.49%) |
Sep 27, 2013 | 34.00 | 34.19 | 33.77 | 34.00 | 54,867 | -0.12(-0.35%) |
Sep 26, 2013 | 33.98 | 34.13 | 33.91 | 34.12 | 26,490 | +0.18(+0.54%) |
Sep 25, 2013 | 33.75 | 33.98 | 33.70 | 33.94 | 230,351 | +0.20(+0.58%) |
Sep 24, 2013 | 34.08 | 34.08 | 33.74 | 33.75 | 48,135 | -0.30(-0.88%) |
Sep 23, 2013 | 34.36 | 34.52 | 34.02 | 34.04 | 44,759 | -0.35(-1.03%) |
Sep 20, 2013 | 35.02 | 35.02 | 34.38 | 34.40 | 53,550 | -0.59(-1.69%) |
Sep 19, 2013 | 35.15 | 35.41 | 34.98 | 34.99 | 102,300 | -0.09(-0.26%) |
Sep 18, 2013 | 33.76 | 35.08 | 33.39 | 35.08 | 57,947 | +1.33(+3.95%) |
Sep 17, 2013 | 33.84 | 34.11 | 33.70 | 33.75 | 48,833 | -0.10(-0.31%) |
Sep 16, 2013 | 34.16 | 34.33 | 33.76 | 33.85 | 47,846 | +0.34(+1.02%) |
Sep 13, 2013 | 33.38 | 33.54 | 33.29 | 33.51 | 129,780 | +0.17(+0.52%) |
Sep 12, 2013 | 33.51 | 33.74 | 33.31 | 33.34 | 103,488 | -0.17(-0.50%) |
Sep 11, 2013 | 33.20 | 33.51 | 33.20 | 33.50 | 112,994 | +0.26(+0.79%) |
Sep 10, 2013 | 33.34 | 33.91 | 32.99 | 33.24 | 57,519 | -0.03(-0.08%) |
Sep 09, 2013 | 32.64 | 33.27 | 32.57 | 33.27 | 44,870 | +0.67(+2.07%) |
Sep 06, 2013 | 32.26 | 32.93 | 31.93 | 32.59 | 65,378 | +0.57(+1.78%) |
Sep 05, 2013 | 32.37 | 32.37 | 32.00 | 32.02 | 86,123 | -0.39(-1.20%) |
Sep 04, 2013 | 32.12 | 32.54 | 32.02 | 32.41 | 105,905 | +0.29(+0.91%) |