Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.38 | 30.50 | 29.91 | 29.93 | 75,390 | -0.44(-1.44%) |
Nov 27, 2013 | 30.54 | 30.66 | 30.15 | 30.37 | 92,404 | -0.17(-0.55%) |
Nov 26, 2013 | 30.61 | 30.62 | 30.30 | 30.54 | 101,050 | +0.07(+0.24%) |
Nov 25, 2013 | 30.72 | 30.77 | 30.33 | 30.46 | 79,631 | -0.30(-0.96%) |
Nov 22, 2013 | 30.74 | 30.82 | 30.47 | 30.76 | 71,513 | -0.06(-0.18%) |
Nov 21, 2013 | 30.39 | 30.83 | 30.34 | 30.82 | 95,819 | +0.58(+1.93%) |
Nov 20, 2013 | 30.42 | 30.50 | 30.09 | 30.23 | 93,998 | -0.17(-0.55%) |
Nov 19, 2013 | 30.39 | 30.42 | 30.08 | 30.40 | 113,764 | +0.08(+0.26%) |
Nov 18, 2013 | 30.49 | 30.58 | 30.21 | 30.32 | 105,683 | -0.05(-0.16%) |
Nov 15, 2013 | 30.51 | 30.51 | 30.24 | 30.37 | 66,398 | -0.06(-0.18%) |
Nov 14, 2013 | 30.39 | 30.50 | 30.33 | 30.42 | 110,202 | +0.57(+1.90%) |
Nov 12, 2013 | 29.99 | 30.04 | 29.67 | 29.86 | 91,914 | -0.15(-0.51%) |
Nov 11, 2013 | 29.99 | 30.10 | 29.80 | 30.01 | 168,765 | +0.07(+0.24%) |
Nov 08, 2013 | 29.58 | 30.00 | 29.39 | 29.94 | 172,836 | +0.34(+1.13%) |
Nov 07, 2013 | 29.98 | 30.17 | 29.46 | 29.60 | 217,977 | -0.37(-1.22%) |
Nov 06, 2013 | 30.12 | 30.20 | 29.39 | 29.97 | 265,029 | -0.20(-0.66%) |
Nov 05, 2013 | 30.61 | 30.79 | 30.11 | 30.17 | 179,790 | -0.60(-1.96%) |
Nov 04, 2013 | 30.66 | 30.90 | 30.41 | 30.77 | 235,436 | +0.32(+1.04%) |
Nov 01, 2013 | 30.06 | 30.56 | 29.92 | 30.45 | 427,160 | +1.11(+3.78%) |
Oct 31, 2013 | 29.49 | 29.83 | 29.28 | 29.34 | 228,063 | -0.21(-0.70%) |
Oct 30, 2013 | 29.64 | 29.72 | 29.22 | 29.55 | 203,756 | -0.10(-0.35%) |
Oct 29, 2013 | 29.51 | 29.70 | 29.38 | 29.65 | 90,788 | +0.12(+0.40%) |
Oct 28, 2013 | 29.52 | 29.62 | 29.37 | 29.53 | 102,204 | -0.06(-0.21%) |
Oct 25, 2013 | 29.53 | 29.66 | 29.43 | 29.60 | 75,300 | +0.07(+0.24%) |
Oct 24, 2013 | 29.55 | 29.68 | 29.45 | 29.53 | 87,268 | -0.03(-0.11%) |
Oct 23, 2013 | 29.83 | 29.86 | 29.45 | 29.56 | 123,844 | -0.40(-1.35%) |
Oct 22, 2013 | 29.80 | 30.01 | 29.76 | 29.96 | 128,908 | +0.20(+0.67%) |
Oct 21, 2013 | 29.62 | 29.82 | 29.53 | 29.76 | 98,597 | +0.12(+0.40%) |
Oct 18, 2013 | 29.52 | 29.70 | 29.42 | 29.64 | 130,709 | +0.14(+0.48%) |
Oct 17, 2013 | 29.14 | 29.64 | 29.14 | 29.50 | 143,430 | +0.26(+0.89%) |
Oct 16, 2013 | 28.84 | 29.29 | 28.84 | 29.24 | 169,708 | +0.59(+2.08%) |
Oct 15, 2013 | 28.97 | 29.00 | 28.62 | 28.65 | 158,873 | -0.33(-1.15%) |
Oct 14, 2013 | 28.71 | 28.99 | 28.58 | 28.98 | 130,049 | +0.25(+0.88%) |
Oct 11, 2013 | 28.12 | 28.73 | 28.00 | 28.73 | 203,999 | +0.60(+2.14%) |
Oct 10, 2013 | 27.46 | 28.14 | 27.39 | 28.12 | 157,965 | +0.92(+3.38%) |
Oct 09, 2013 | 27.43 | 27.46 | 27.16 | 27.20 | 215,923 | -0.14(-0.52%) |
Oct 08, 2013 | 27.36 | 27.62 | 27.27 | 27.35 | 241,920 | +0.00(+0.00%) |
Oct 07, 2013 | 27.24 | 27.39 | 27.05 | 27.35 | 204,596 | -0.02(-0.09%) |
Oct 04, 2013 | 26.97 | 27.45 | 26.97 | 27.37 | 153,162 | +0.34(+1.26%) |
Oct 03, 2013 | 26.96 | 27.13 | 26.70 | 27.03 | 287,275 | +0.09(+0.32%) |
Oct 02, 2013 | 26.72 | 27.01 | 26.55 | 26.94 | 267,128 | +0.17(+0.62%) |
Oct 01, 2013 | 26.71 | 26.99 | 26.61 | 26.78 | 529,809 | +0.15(+0.57%) |
Sep 27, 2013 | 26.71 | 26.74 | 26.58 | 26.62 | 325,986 | -0.19(-0.71%) |
Sep 26, 2013 | 27.14 | 27.21 | 26.77 | 26.81 | 282,390 | -0.25(-0.91%) |
Sep 25, 2013 | 27.16 | 27.20 | 27.01 | 27.06 | 154,811 | -0.09(-0.32%) |
Sep 24, 2013 | 27.39 | 27.39 | 27.01 | 27.15 | 184,188 | -0.25(-0.93%) |
Sep 23, 2013 | 27.35 | 27.56 | 27.35 | 27.40 | 137,191 | -0.10(-0.35%) |
Sep 20, 2013 | 27.31 | 27.62 | 27.31 | 27.50 | 394,640 | +0.22(+0.81%) |
Sep 19, 2013 | 27.66 | 27.66 | 27.23 | 27.27 | 139,396 | -0.29(-1.06%) |
Sep 18, 2013 | 27.53 | 27.74 | 27.38 | 27.57 | 170,514 | +0.08(+0.29%) |
Sep 17, 2013 | 27.50 | 27.54 | 27.37 | 27.49 | 123,920 | -0.01(-0.03%) |
Sep 16, 2013 | 27.52 | 27.55 | 27.43 | 27.50 | 116,700 | +0.11(+0.41%) |
Sep 13, 2013 | 27.34 | 27.45 | 27.19 | 27.39 | 85,060 | +0.02(+0.09%) |
Sep 12, 2013 | 27.55 | 27.55 | 27.34 | 27.36 | 78,988 | -0.13(-0.49%) |
Sep 11, 2013 | 27.45 | 27.62 | 27.33 | 27.50 | 95,580 | +0.06(+0.23%) |
Sep 10, 2013 | 27.31 | 27.47 | 27.25 | 27.43 | 107,525 | +0.28(+1.02%) |
Sep 09, 2013 | 26.96 | 27.17 | 26.93 | 27.16 | 85,969 | +0.24(+0.88%) |
Sep 06, 2013 | 27.03 | 27.23 | 26.70 | 26.92 | 154,745 | -0.06(-0.23%) |
Sep 05, 2013 | 26.81 | 27.12 | 26.81 | 26.98 | 146,520 | +0.11(+0.41%) |
Sep 04, 2013 | 26.55 | 27.16 | 26.34 | 26.87 | 237,035 | +0.31(+1.16%) |