Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.26 | 31.27 | 31.08 | 31.09 | 1,192,631 | -0.08(-0.25%) |
Nov 27, 2013 | 31.10 | 31.18 | 31.06 | 31.17 | 628,190 | +0.07(+0.22%) |
Nov 26, 2013 | 31.07 | 31.17 | 31.02 | 31.10 | 555,143 | +0.03(+0.11%) |
Nov 25, 2013 | 31.15 | 31.18 | 31.01 | 31.06 | 509,572 | -0.03(-0.10%) |
Nov 22, 2013 | 31.00 | 31.12 | 30.95 | 31.10 | 944,496 | +0.08(+0.27%) |
Nov 21, 2013 | 30.77 | 31.03 | 30.76 | 31.01 | 825,350 | +0.31(+1.01%) |
Nov 20, 2013 | 30.86 | 30.96 | 30.62 | 30.70 | 1,161,888 | -0.07(-0.23%) |
Nov 19, 2013 | 30.92 | 30.99 | 30.72 | 30.77 | 983,444 | -0.20(-0.63%) |
Nov 18, 2013 | 31.29 | 31.29 | 30.91 | 30.97 | 1,091,217 | -0.24(-0.77%) |
Nov 15, 2013 | 31.08 | 31.21 | 31.06 | 31.21 | 961,621 | +0.15(+0.49%) |
Nov 14, 2013 | 30.97 | 31.08 | 30.86 | 31.05 | 1,078,842 | +0.43(+1.40%) |
Nov 12, 2013 | 30.63 | 30.65 | 30.49 | 30.62 | 668,183 | -0.04(-0.12%) |
Nov 11, 2013 | 30.61 | 30.70 | 30.54 | 30.66 | 615,048 | +0.06(+0.21%) |
Nov 08, 2013 | 30.22 | 30.60 | 30.19 | 30.60 | 1,371,145 | +0.41(+1.35%) |
Nov 07, 2013 | 30.80 | 30.80 | 30.18 | 30.19 | 1,349,374 | -0.51(-1.67%) |
Nov 06, 2013 | 30.84 | 30.89 | 30.62 | 30.71 | 914,101 | -0.02(-0.06%) |
Nov 05, 2013 | 30.75 | 30.81 | 30.58 | 30.72 | 833,390 | -0.14(-0.45%) |
Nov 04, 2013 | 30.78 | 30.88 | 30.68 | 30.86 | 661,085 | +0.20(+0.65%) |
Nov 01, 2013 | 30.68 | 30.76 | 30.44 | 30.66 | 1,004,707 | +0.08(+0.26%) |
Oct 31, 2013 | 30.63 | 30.77 | 30.48 | 30.58 | 869,396 | -0.07(-0.24%) |
Oct 30, 2013 | 30.93 | 30.93 | 30.53 | 30.66 | 885,914 | -0.21(-0.67%) |
Oct 29, 2013 | 30.78 | 30.87 | 30.70 | 30.86 | 654,151 | +0.16(+0.53%) |
Oct 28, 2013 | 30.72 | 30.75 | 30.60 | 30.70 | 641,658 | -0.02(-0.06%) |
Oct 25, 2013 | 30.60 | 30.73 | 30.56 | 30.72 | 644,379 | +0.14(+0.47%) |
Oct 24, 2013 | 30.53 | 30.61 | 30.45 | 30.58 | 858,696 | +0.09(+0.29%) |
Oct 23, 2013 | 30.58 | 30.60 | 30.40 | 30.49 | 578,359 | -0.18(-0.58%) |
Oct 22, 2013 | 30.63 | 30.84 | 30.57 | 30.67 | 3,132,721 | +0.12(+0.40%) |
Oct 21, 2013 | 30.61 | 30.63 | 30.45 | 30.55 | 1,430,113 | -0.03(-0.10%) |
Oct 18, 2013 | 30.51 | 30.58 | 30.39 | 30.58 | 1,077,980 | +0.18(+0.61%) |
Oct 17, 2013 | 30.01 | 30.40 | 29.99 | 30.39 | 2,148,872 | +0.27(+0.90%) |
Oct 16, 2013 | 29.88 | 30.12 | 29.83 | 30.12 | 1,247,913 | +0.42(+1.43%) |
Oct 15, 2013 | 29.88 | 29.95 | 29.63 | 29.70 | 469,922 | -0.25(-0.84%) |
Oct 14, 2013 | 29.73 | 29.97 | 29.65 | 29.95 | 630,530 | +0.08(+0.26%) |
Oct 11, 2013 | 29.60 | 29.87 | 29.56 | 29.87 | 1,038,312 | +0.23(+0.77%) |
Oct 10, 2013 | 29.35 | 29.68 | 29.30 | 29.64 | 799,667 | +0.60(+2.06%) |
Oct 09, 2013 | 29.14 | 29.18 | 28.85 | 29.04 | 613,080 | -0.05(-0.18%) |
Oct 08, 2013 | 29.51 | 29.58 | 29.10 | 29.10 | 885,175 | -0.44(-1.50%) |
Oct 07, 2013 | 29.68 | 29.72 | 29.52 | 29.54 | 389,447 | -0.30(-1.02%) |
Oct 04, 2013 | 29.63 | 29.89 | 29.62 | 29.84 | 464,410 | +0.23(+0.79%) |
Oct 03, 2013 | 29.79 | 29.82 | 29.41 | 29.61 | 1,034,108 | -0.25(-0.83%) |
Oct 02, 2013 | 29.69 | 29.86 | 29.61 | 29.86 | 786,557 | -0.01(-0.04%) |
Oct 01, 2013 | 29.48 | 29.90 | 29.48 | 29.87 | 782,236 | +0.32(+1.10%) |
Sep 30, 2013 | 29.34 | 29.62 | 29.32 | 29.54 | 800,345 | -0.10(-0.32%) |
Sep 27, 2013 | 29.59 | 29.68 | 29.55 | 29.64 | 524,856 | -0.13(-0.42%) |
Sep 26, 2013 | 29.66 | 29.82 | 29.63 | 29.76 | 764,396 | +0.14(+0.48%) |
Sep 25, 2013 | 29.65 | 29.76 | 29.58 | 29.62 | 543,572 | -0.01(-0.04%) |
Sep 24, 2013 | 29.66 | 29.81 | 29.51 | 29.63 | 874,207 | +0.02(+0.06%) |
Sep 23, 2013 | 29.69 | 29.70 | 29.47 | 29.61 | 835,037 | -0.15(-0.49%) |
Sep 20, 2013 | 30.07 | 30.07 | 29.73 | 29.76 | 2,513,095 | -0.27(-0.90%) |
Sep 19, 2013 | 30.19 | 30.19 | 29.99 | 30.03 | 498,233 | -0.06(-0.20%) |
Sep 18, 2013 | 29.74 | 30.11 | 29.57 | 30.09 | 561,404 | +0.35(+1.16%) |
Sep 17, 2013 | 29.61 | 29.75 | 29.58 | 29.75 | 522,900 | +0.17(+0.59%) |
Sep 16, 2013 | 29.74 | 29.70 | 29.52 | 29.57 | 659,204 | +0.20(+0.68%) |
Sep 13, 2013 | 29.38 | 29.40 | 29.24 | 29.37 | 317,551 | +0.09(+0.32%) |
Sep 12, 2013 | 29.45 | 29.46 | 29.27 | 29.28 | 365,941 | -0.15(-0.52%) |
Sep 11, 2013 | 29.32 | 29.43 | 29.24 | 29.43 | 773,711 | +0.08(+0.28%) |
Sep 10, 2013 | 29.35 | 29.35 | 29.20 | 29.35 | 784,650 | +0.24(+0.83%) |
Sep 09, 2013 | 28.84 | 29.12 | 28.84 | 29.11 | 588,115 | +0.36(+1.26%) |
Sep 06, 2013 | 28.81 | 28.90 | 28.47 | 28.75 | 548,266 | +0.06(+0.21%) |
Sep 05, 2013 | 28.64 | 28.76 | 28.63 | 28.69 | 801,617 | +0.06(+0.21%) |
Sep 04, 2013 | 28.39 | 28.66 | 28.31 | 28.63 | 671,200 | +0.25(+0.87%) |