Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.19 | 34.35 | 33.86 | 33.88 | 0 | -0.24(-0.71%) |
Nov 27, 2013 | 33.93 | 34.28 | 33.77 | 34.13 | 0 | +0.16(+0.47%) |
Nov 26, 2013 | 33.52 | 34.06 | 33.29 | 33.97 | 431,656 | +0.42(+1.25%) |
Nov 25, 2013 | 33.71 | 33.71 | 33.28 | 33.55 | 466,374 | +0.03(+0.08%) |
Nov 22, 2013 | 33.85 | 33.85 | 33.50 | 33.52 | 0 | -0.21(-0.62%) |
Nov 21, 2013 | 33.27 | 33.97 | 33.16 | 33.73 | 936,942 | +0.32(+0.95%) |
Nov 20, 2013 | 32.93 | 33.43 | 32.75 | 33.41 | 0 | +0.50(+1.53%) |
Nov 19, 2013 | 32.40 | 32.95 | 32.20 | 32.91 | 848,888 | +0.31(+0.95%) |
Nov 18, 2013 | 32.71 | 32.71 | 32.12 | 32.60 | 0 | -0.13(-0.41%) |
Nov 15, 2013 | 31.75 | 32.85 | 31.46 | 32.74 | 0 | +0.93(+2.93%) |
Nov 14, 2013 | 31.70 | 31.87 | 31.45 | 31.80 | 294,922 | -0.02(-0.05%) |
Nov 13, 2013 | 31.87 | 31.87 | 31.45 | 31.82 | 0 | -0.52(-1.61%) |
Nov 12, 2013 | 32.43 | 32.43 | 31.74 | 32.34 | 0 | -0.20(-0.62%) |
Nov 11, 2013 | 31.39 | 32.82 | 30.99 | 32.54 | 0 | +1.32(+4.22%) |
Nov 08, 2013 | 30.28 | 31.47 | 28.91 | 31.23 | 0 | +0.10(+0.32%) |
Nov 07, 2013 | 31.45 | 31.57 | 30.39 | 31.13 | 341,889 | -0.70(-2.19%) |
Nov 06, 2013 | 31.65 | 31.87 | 31.53 | 31.82 | 218,613 | +0.34(+1.07%) |
Nov 05, 2013 | 30.98 | 31.60 | 30.74 | 31.49 | 329,446 | +0.38(+1.21%) |
Nov 04, 2013 | 30.42 | 31.12 | 30.33 | 31.11 | 518,708 | +0.82(+2.71%) |
Nov 01, 2013 | 30.24 | 30.66 | 30.09 | 30.29 | 0 | -0.01(-0.03%) |
Oct 31, 2013 | 30.17 | 30.54 | 29.97 | 30.29 | 0 | +0.09(+0.31%) |
Oct 30, 2013 | 30.32 | 30.61 | 30.06 | 30.20 | 245,854 | -0.02(-0.06%) |
Oct 29, 2013 | 30.26 | 30.63 | 29.98 | 30.22 | 0 | +0.03(+0.08%) |
Oct 28, 2013 | 29.92 | 30.30 | 29.62 | 30.19 | 0 | +0.21(+0.70%) |
Oct 25, 2013 | 29.98 | 30.04 | 29.59 | 29.98 | 0 | +0.06(+0.20%) |
Oct 24, 2013 | 29.72 | 29.94 | 29.62 | 29.93 | 145,233 | +0.20(+0.68%) |
Oct 23, 2013 | 29.42 | 29.97 | 29.38 | 29.72 | 0 | +0.05(+0.17%) |
Oct 22, 2013 | 29.36 | 29.86 | 29.36 | 29.67 | 184,406 | +0.44(+1.52%) |
Oct 21, 2013 | 29.52 | 29.68 | 29.15 | 29.23 | 162,274 | -0.31(-1.05%) |
Oct 18, 2013 | 29.27 | 29.57 | 28.98 | 29.54 | 309,624 | +0.55(+1.91%) |
Oct 17, 2013 | 28.30 | 29.05 | 28.24 | 28.99 | 267,687 | +0.60(+2.10%) |
Oct 16, 2013 | 28.00 | 28.47 | 27.93 | 28.39 | 202,151 | +0.56(+2.02%) |
Oct 15, 2013 | 28.56 | 28.70 | 27.80 | 27.83 | 136,325 | -0.75(-2.64%) |
Oct 14, 2013 | 28.00 | 28.77 | 28.00 | 28.58 | 132,491 | +0.49(+1.73%) |
Oct 11, 2013 | 27.38 | 28.11 | 27.36 | 28.10 | 0 | +0.55(+1.98%) |
Oct 10, 2013 | 27.56 | 27.74 | 27.49 | 27.55 | 116,936 | +0.37(+1.36%) |
Oct 09, 2013 | 27.55 | 27.74 | 26.93 | 27.18 | 150,138 | -0.35(-1.28%) |
Oct 08, 2013 | 28.12 | 28.17 | 27.49 | 27.54 | 175,642 | -0.57(-2.03%) |
Oct 07, 2013 | 27.86 | 28.21 | 27.86 | 28.11 | 0 | -0.02(-0.06%) |
Oct 04, 2013 | 27.78 | 28.26 | 27.58 | 28.12 | 0 | +0.32(+1.15%) |
Oct 03, 2013 | 27.96 | 28.21 | 27.54 | 27.80 | 0 | -0.31(-1.10%) |
Oct 02, 2013 | 28.06 | 28.45 | 27.89 | 28.11 | 178,717 | -0.14(-0.50%) |
Oct 01, 2013 | 28.48 | 28.80 | 28.07 | 28.26 | 204,991 | -0.31(-1.09%) |
Sep 30, 2013 | 27.91 | 28.69 | 27.75 | 28.57 | 288,992 | +0.23(+0.80%) |
Sep 27, 2013 | 28.26 | 28.59 | 28.09 | 28.34 | 0 | -0.20(-0.71%) |
Sep 26, 2013 | 28.11 | 28.64 | 27.98 | 28.54 | 386,818 | +0.55(+1.98%) |
Sep 25, 2013 | 27.97 | 28.07 | 27.59 | 27.99 | 360,974 | -0.03(-0.09%) |
Sep 24, 2013 | 27.84 | 28.22 | 27.80 | 28.01 | 422,834 | +0.19(+0.69%) |
Sep 23, 2013 | 27.79 | 28.42 | 27.46 | 27.82 | 470,914 | +0.04(+0.15%) |
Sep 20, 2013 | 27.75 | 27.85 | 26.92 | 27.78 | 0 | +0.08(+0.27%) |
Sep 19, 2013 | 27.89 | 27.89 | 27.43 | 27.70 | 397,676 | -0.10(-0.36%) |
Sep 18, 2013 | 27.76 | 28.19 | 26.97 | 27.80 | 0 | -0.51(-1.81%) |
Sep 17, 2013 | 27.64 | 28.50 | 27.64 | 28.32 | 0 | +0.70(+2.55%) |
Sep 16, 2013 | 27.12 | 27.89 | 27.12 | 27.61 | 0 | +0.55(+2.05%) |
Sep 13, 2013 | 26.96 | 27.22 | 26.73 | 27.06 | 0 | +0.23(+0.84%) |
Sep 12, 2013 | 26.84 | 27.04 | 26.35 | 26.83 | 0 | +0.96(+3.73%) |
Sep 11, 2013 | 25.93 | 26.55 | 25.77 | 25.87 | 0 | -0.20(-0.77%) |
Sep 10, 2013 | 26.00 | 26.25 | 25.86 | 26.07 | 107,163 | +0.16(+0.62%) |
Sep 09, 2013 | 25.84 | 26.13 | 25.75 | 25.91 | 0 | +0.13(+0.49%) |
Sep 06, 2013 | 26.00 | 26.00 | 25.09 | 25.78 | 0 | -0.05(-0.19%) |
Sep 05, 2013 | 25.63 | 26.02 | 25.48 | 25.83 | 0 | +0.29(+1.15%) |
Sep 04, 2013 | 25.45 | 25.99 | 25.39 | 25.54 | 0 | +0.07(+0.26%) |