Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.08 | 31.29 | 31.05 | 31.08 | 37,026 | -0.02(-0.07%) |
Nov 27, 2013 | 31.19 | 31.19 | 31.03 | 31.10 | 62,501 | -0.03(-0.11%) |
Nov 26, 2013 | 31.46 | 31.46 | 31.10 | 31.14 | 82,327 | -0.24(-0.77%) |
Nov 25, 2013 | 31.42 | 31.42 | 31.31 | 31.38 | 5,880 | -0.09(-0.29%) |
Nov 22, 2013 | 31.34 | 31.55 | 31.34 | 31.47 | 15,566 | +0.02(+0.07%) |
Nov 21, 2013 | 31.31 | 31.49 | 31.27 | 31.45 | 18,557 | +0.26(+0.83%) |
Nov 20, 2013 | 31.44 | 31.60 | 31.16 | 31.19 | 11,453 | -0.37(-1.17%) |
Nov 19, 2013 | 31.68 | 31.71 | 31.54 | 31.56 | 10,506 | -0.15(-0.48%) |
Nov 18, 2013 | 32.01 | 32.01 | 31.71 | 31.71 | 12,756 | +0.05(+0.15%) |
Nov 15, 2013 | 31.53 | 31.70 | 31.51 | 31.67 | 23,021 | +0.10(+0.33%) |
Nov 14, 2013 | 31.25 | 31.64 | 31.25 | 31.56 | 35,676 | +0.29(+0.94%) |
Nov 12, 2013 | 31.36 | 31.37 | 31.19 | 31.27 | 6,899 | -0.22(-0.71%) |
Nov 11, 2013 | 31.42 | 31.51 | 31.38 | 31.49 | 6,181 | +0.04(+0.13%) |
Nov 08, 2013 | 31.42 | 31.45 | 31.10 | 31.45 | 12,577 | +0.15(+0.47%) |
Nov 07, 2013 | 31.58 | 31.69 | 31.30 | 31.30 | 20,340 | -0.53(-1.66%) |
Nov 06, 2013 | 31.56 | 31.83 | 31.54 | 31.83 | 45,429 | +0.30(+0.95%) |
Nov 05, 2013 | 31.35 | 31.72 | 31.35 | 31.53 | 474,031 | -0.07(-0.22%) |
Nov 04, 2013 | 31.59 | 31.64 | 31.44 | 31.60 | 14,362 | +0.09(+0.29%) |
Nov 01, 2013 | 31.54 | 31.60 | 31.42 | 31.51 | 31,922 | -0.05(-0.15%) |
Oct 31, 2013 | 31.54 | 31.71 | 31.36 | 31.56 | 91,667 | -0.12(-0.37%) |
Oct 30, 2013 | 31.81 | 31.98 | 31.65 | 31.68 | 91,532 | -0.19(-0.59%) |
Oct 29, 2013 | 31.92 | 31.96 | 31.81 | 31.87 | 49,624 | +0.13(+0.42%) |
Oct 28, 2013 | 31.70 | 31.88 | 31.70 | 31.74 | 26,064 | -0.09(-0.28%) |
Oct 25, 2013 | 31.61 | 31.83 | 31.60 | 31.83 | 56,387 | +0.17(+0.55%) |
Oct 24, 2013 | 31.63 | 31.67 | 31.58 | 31.65 | 66,179 | +0.03(+0.11%) |
Oct 23, 2013 | 31.61 | 31.78 | 31.61 | 31.62 | 13,411 | -0.15(-0.48%) |
Oct 22, 2013 | 31.60 | 31.86 | 31.42 | 31.77 | 49,142 | +0.25(+0.81%) |
Oct 21, 2013 | 31.62 | 31.62 | 31.42 | 31.52 | 30,427 | -0.10(-0.32%) |
Oct 18, 2013 | 31.48 | 31.68 | 31.48 | 31.62 | 26,522 | +0.04(+0.13%) |
Oct 17, 2013 | 31.31 | 31.60 | 31.14 | 31.58 | 27,623 | +0.38(+1.21%) |
Oct 16, 2013 | 31.00 | 31.22 | 31.00 | 31.20 | 115,628 | +0.24(+0.77%) |
Oct 15, 2013 | 31.24 | 31.24 | 30.93 | 30.96 | 37,758 | -0.21(-0.68%) |
Oct 14, 2013 | 31.24 | 31.24 | 31.07 | 31.18 | 5,343 | -0.06(-0.19%) |
Oct 11, 2013 | 31.09 | 31.24 | 31.09 | 31.23 | 18,258 | -0.01(-0.04%) |
Oct 10, 2013 | 30.86 | 31.30 | 30.82 | 31.25 | 93,636 | +0.47(+1.52%) |
Oct 09, 2013 | 30.70 | 30.97 | 30.70 | 30.78 | 19,119 | +0.23(+0.75%) |
Oct 08, 2013 | 30.52 | 30.80 | 30.52 | 30.55 | 40,166 | -0.02(-0.07%) |
Oct 07, 2013 | 30.45 | 30.69 | 30.45 | 30.57 | 10,290 | -0.04(-0.14%) |
Oct 04, 2013 | 30.61 | 30.65 | 30.57 | 30.61 | 5,970 | +0.08(+0.27%) |
Oct 03, 2013 | 30.66 | 30.66 | 30.47 | 30.53 | 35,307 | -0.27(-0.88%) |
Oct 02, 2013 | 30.71 | 30.83 | 30.66 | 30.80 | 8,566 | +0.10(+0.34%) |
Oct 01, 2013 | 30.59 | 30.77 | 30.59 | 30.70 | 22,573 | +0.08(+0.26%) |
Sep 27, 2013 | 30.85 | 30.85 | 30.57 | 30.62 | 23,430 | -0.11(-0.37%) |
Sep 26, 2013 | 30.80 | 30.81 | 30.64 | 30.73 | 29,726 | +0.03(+0.09%) |
Sep 25, 2013 | 30.78 | 30.80 | 30.70 | 30.70 | 28,238 | -0.17(-0.54%) |
Sep 24, 2013 | 30.84 | 30.98 | 30.84 | 30.87 | 20,247 | -0.04(-0.14%) |
Sep 23, 2013 | 30.59 | 30.92 | 30.59 | 30.91 | 4,924 | +0.19(+0.61%) |
Sep 20, 2013 | 31.02 | 31.02 | 30.72 | 30.73 | 15,938 | -0.34(-1.10%) |
Sep 19, 2013 | 31.12 | 31.21 | 30.96 | 31.07 | 39,820 | -0.16(-0.51%) |
Sep 18, 2013 | 30.31 | 31.29 | 30.31 | 31.23 | 32,746 | +0.82(+2.70%) |
Sep 17, 2013 | 30.39 | 30.43 | 30.34 | 30.40 | 32,925 | +0.16(+0.53%) |
Sep 16, 2013 | 30.31 | 30.45 | 30.22 | 30.24 | 16,251 | +0.12(+0.39%) |
Sep 13, 2013 | 30.08 | 30.16 | 30.08 | 30.13 | 18,928 | +0.17(+0.56%) |
Sep 12, 2013 | 30.21 | 30.21 | 29.94 | 29.96 | 46,491 | -0.06(-0.21%) |
Sep 11, 2013 | 30.03 | 30.07 | 29.90 | 30.02 | 9,222 | +0.09(+0.30%) |
Sep 10, 2013 | 29.85 | 29.93 | 29.76 | 29.93 | 38,671 | +0.19(+0.63%) |
Sep 09, 2013 | 29.52 | 29.77 | 29.52 | 29.74 | 59,575 | +0.18(+0.61%) |
Sep 06, 2013 | 29.53 | 29.67 | 29.47 | 29.56 | 49,624 | +0.29(+1.00%) |
Sep 05, 2013 | 29.35 | 29.35 | 29.17 | 29.27 | 58,491 | -0.03(-0.10%) |
Sep 04, 2013 | 29.14 | 29.33 | 29.08 | 29.30 | 26,658 | +0.09(+0.32%) |