Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.00 | 38.00 | 34.50 | 36.75 | 5,984 | -1.50(-3.92%) |
Nov 27, 2013 | 38.25 | 38.25 | 38.00 | 38.25 | 3,265 | +0.25(+0.66%) |
Nov 26, 2013 | 38.00 | 38.40 | 38.00 | 38.00 | 1,865 | -0.04(-0.11%) |
Nov 25, 2013 | 37.00 | 38.99 | 36.90 | 38.04 | 16,955 | +1.24(+3.37%) |
Nov 22, 2013 | 37.15 | 37.15 | 36.80 | 36.80 | 3,465 | -0.35(-0.94%) |
Nov 21, 2013 | 37.00 | 37.50 | 37.00 | 37.15 | 2,833 | -0.42(-1.12%) |
Nov 20, 2013 | 37.00 | 37.60 | 36.90 | 37.57 | 1,454 | +0.57(+1.54%) |
Nov 19, 2013 | 37.77 | 37.90 | 37.00 | 37.00 | 4,017 | -0.50(-1.33%) |
Nov 18, 2013 | 37.75 | 37.90 | 37.40 | 37.50 | 7,137 | +0.60(+1.63%) |
Nov 15, 2013 | 37.99 | 38.20 | 36.00 | 36.90 | 12,716 | -0.33(-0.89%) |
Nov 14, 2013 | 36.75 | 37.75 | 36.00 | 37.23 | 10,051 | +0.48(+1.31%) |
Nov 13, 2013 | 36.50 | 37.90 | 36.50 | 36.75 | 13,238 | +1.50(+4.26%) |
Nov 12, 2013 | 35.10 | 36.25 | 35.00 | 35.25 | 18,426 | +0.24(+0.69%) |
Nov 11, 2013 | 33.50 | 38.00 | 33.15 | 35.01 | 16,090 | +1.76(+5.29%) |
Nov 08, 2013 | 32.70 | 33.25 | 32.65 | 33.25 | 71,144 | +0.40(+1.22%) |
Nov 07, 2013 | 33.50 | 33.50 | 32.85 | 32.85 | 527 | -0.45(-1.35%) |
Nov 06, 2013 | 33.30 | 33.30 | 33.30 | 33.30 | 185 | +0.30(+0.91%) |
Nov 05, 2013 | 33.30 | 33.40 | 33.00 | 33.00 | 1,032 | +0.00(+0.00%) |
Nov 04, 2013 | 33.01 | 33.01 | 33.00 | 33.00 | 2,420 | +0.10(+0.30%) |
Nov 01, 2013 | 32.90 | 33.00 | 32.50 | 32.90 | 12,865 | +0.00(+0.00%) |
Oct 30, 2013 | 32.90 | 32.90 | 32.90 | 0 | +0.90(+2.81%) | |
Oct 29, 2013 | 32.40 | 32.50 | 32.00 | 32.00 | 2,030 | -0.95(-2.88%) |
Oct 28, 2013 | 33.11 | 33.11 | 31.53 | 32.95 | 8,510 | -0.01(-0.03%) |
Oct 25, 2013 | 32.64 | 32.98 | 32.50 | 32.96 | 6,005 | +0.96(+3.00%) |
Oct 24, 2013 | 32.50 | 32.50 | 32.00 | 32.00 | 580 | -0.50(-1.54%) |
Oct 23, 2013 | 31.50 | 32.50 | 31.50 | 32.50 | 2,855 | +1.20(+3.83%) |
Oct 21, 2013 | 31.30 | 31.30 | 31.30 | 0 | -0.20(-0.63%) | |
Oct 18, 2013 | 31.50 | 32.00 | 31.50 | 31.50 | 2,900 | -0.50(-1.56%) |
Oct 17, 2013 | 32.75 | 32.75 | 32.00 | 32.00 | 2,367 | -0.51(-1.57%) |
Oct 16, 2013 | 31.75 | 32.98 | 31.60 | 32.51 | 5,626 | +1.20(+3.83%) |
Oct 15, 2013 | 31.25 | 31.75 | 30.95 | 31.31 | 3,591 | +0.36(+1.16%) |
Oct 14, 2013 | 30.89 | 31.00 | 30.89 | 30.95 | 4,278 | -0.05(-0.16%) |
Oct 11, 2013 | 31.00 | 31.72 | 31.00 | 31.00 | 2,733 | -0.20(-0.64%) |
Oct 10, 2013 | 30.41 | 31.31 | 30.41 | 31.20 | 5,495 | +0.79(+2.60%) |
Oct 09, 2013 | 30.50 | 30.50 | 30.30 | 30.41 | 4,451 | +0.21(+0.70%) |
Oct 08, 2013 | 31.47 | 31.72 | 30.20 | 30.20 | 7,123 | -1.15(-3.67%) |
Oct 07, 2013 | 30.07 | 31.47 | 30.07 | 31.35 | 2,035 | +0.53(+1.72%) |
Oct 04, 2013 | 30.70 | 30.82 | 30.70 | 30.82 | 9,500 | +0.12(+0.39%) |
Oct 03, 2013 | 30.87 | 31.00 | 30.70 | 30.70 | 6,230 | -0.30(-0.97%) |
Oct 02, 2013 | 31.00 | 31.44 | 30.70 | 31.00 | 4,694 | +0.25(+0.81%) |
Oct 01, 2013 | 30.82 | 30.82 | 30.69 | 30.75 | 1,699 | +0.26(+0.85%) |
Sep 30, 2013 | 30.50 | 30.61 | 30.05 | 30.49 | 1,260 | -0.33(-1.07%) |
Sep 26, 2013 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | -0.03(-0.10%) |
Sep 25, 2013 | 30.40 | 31.00 | 30.40 | 30.85 | 4,900 | +0.35(+1.15%) |
Sep 24, 2013 | 30.55 | 30.75 | 30.00 | 30.50 | 4,162 | +0.45(+1.50%) |
Sep 23, 2013 | 30.25 | 30.25 | 29.75 | 30.05 | 17,720 | -0.29(-0.96%) |
Sep 20, 2013 | 30.25 | 30.35 | 30.25 | 30.34 | 905 | -0.01(-0.03%) |
Sep 19, 2013 | 30.10 | 30.35 | 30.10 | 30.35 | 11,581 | +0.35(+1.17%) |
Sep 18, 2013 | 29.91 | 30.10 | 29.91 | 30.00 | 2,587 | +0.00(+0.00%) |
Sep 17, 2013 | 30.00 | 30.04 | 30.00 | 30.00 | 4,173 | +0.23(+0.77%) |
Sep 16, 2013 | 30.05 | 30.05 | 29.77 | 29.77 | 5,600 | -0.23(-0.77%) |
Sep 13, 2013 | 30.00 | 30.00 | 30.00 | 30.00 | 1,200 | +0.00(+0.00%) |
Sep 12, 2013 | 30.00 | 30.19 | 30.00 | 30.00 | 7,038 | -0.10(-0.33%) |
Sep 11, 2013 | 30.00 | 30.45 | 30.00 | 30.10 | 2,033 | -0.15(-0.50%) |
Sep 10, 2013 | 29.85 | 30.25 | 29.85 | 30.25 | 640 | +0.50(+1.68%) |
Sep 09, 2013 | 29.75 | 29.75 | 29.75 | 29.75 | 400 | -0.10(-0.34%) |
Sep 06, 2013 | 29.85 | 29.85 | 29.85 | 29.85 | 200 | -0.15(-0.50%) |
Sep 05, 2013 | 30.23 | 30.23 | 29.75 | 30.00 | 10,334 | -0.15(-0.50%) |
Sep 04, 2013 | 30.15 | 30.15 | 30.15 | 30.15 | 100 | +0.05(+0.17%) |