Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.15 | 31.32 | 30.86 | 30.99 | 494,375 | +1.17(+3.94%) |
Nov 28, 2013 | 29.86 | 30.10 | 29.61 | 29.82 | 899,140 | +0.18(+0.61%) |
Nov 27, 2013 | 30.04 | 30.14 | 29.52 | 29.64 | 1,215,412 | -0.55(-1.82%) |
Nov 26, 2013 | 30.46 | 30.51 | 30.05 | 30.19 | 696,887 | -1.11(-3.55%) |
Nov 25, 2013 | 31.58 | 31.63 | 31.15 | 31.30 | 672,154 | +0.98(+3.22%) |
Nov 22, 2013 | 30.22 | 30.49 | 29.95 | 30.33 | 1,150,735 | +0.12(+0.39%) |
Nov 21, 2013 | 30.82 | 31.04 | 30.01 | 30.21 | 1,781,723 | -0.54(-1.76%) |
Nov 20, 2013 | 30.49 | 30.95 | 30.42 | 30.75 | 1,919,745 | +0.21(+0.68%) |
Nov 19, 2013 | 30.40 | 30.89 | 30.21 | 30.54 | 1,595,583 | -1.13(-3.55%) |
Nov 18, 2013 | 31.52 | 32.03 | 31.32 | 31.67 | 1,538,887 | +1.49(+4.95%) |
Nov 15, 2013 | 29.98 | 30.31 | 29.74 | 30.17 | 760,785 | +0.28(+0.93%) |
Nov 14, 2013 | 29.46 | 29.91 | 29.13 | 29.89 | 1,264,642 | +0.11(+0.36%) |
Nov 13, 2013 | 30.21 | 30.33 | 29.66 | 29.79 | 1,145,067 | -0.64(-2.10%) |
Nov 12, 2013 | 30.34 | 30.52 | 30.17 | 30.42 | 669,327 | -1.12(-3.55%) |
Nov 11, 2013 | 31.46 | 31.65 | 31.28 | 31.55 | 645,522 | +1.73(+5.81%) |
Nov 08, 2013 | 30.60 | 30.87 | 29.73 | 29.81 | 1,570,579 | -0.72(-2.36%) |
Nov 07, 2013 | 30.55 | 30.65 | 30.33 | 30.53 | 1,103,617 | +0.20(+0.65%) |
Nov 06, 2013 | 30.20 | 30.46 | 29.85 | 30.33 | 1,567,357 | -0.01(-0.03%) |
Nov 05, 2013 | 30.26 | 30.60 | 30.14 | 30.34 | 1,471,230 | -1.12(-3.55%) |
Nov 04, 2013 | 31.38 | 31.72 | 31.25 | 31.46 | 1,418,919 | +1.44(+4.80%) |
Nov 01, 2013 | 29.84 | 30.30 | 29.79 | 30.02 | 1,347,100 | +0.23(+0.79%) |
Oct 31, 2013 | 29.96 | 30.30 | 29.79 | 29.79 | 1,672,261 | -0.15(-0.51%) |
Oct 30, 2013 | 30.13 | 30.25 | 29.58 | 29.94 | 1,255,196 | -0.20(-0.66%) |
Oct 29, 2013 | 30.06 | 30.46 | 29.86 | 30.14 | 1,420,889 | +0.21(+0.69%) |
Oct 28, 2013 | 30.23 | 30.53 | 29.83 | 29.93 | 1,415,110 | -0.44(-1.45%) |
Oct 25, 2013 | 30.26 | 30.57 | 29.75 | 30.37 | 1,120,508 | +0.16(+0.54%) |
Oct 24, 2013 | 30.18 | 30.71 | 30.07 | 30.21 | 2,526,173 | +0.14(+0.45%) |
Oct 23, 2013 | 28.26 | 30.48 | 27.72 | 30.07 | 4,625,503 | +0.57(+1.92%) |
Oct 22, 2013 | 29.12 | 29.74 | 28.86 | 29.51 | 2,395,375 | +0.67(+2.34%) |
Oct 21, 2013 | 28.54 | 29.14 | 28.49 | 28.83 | 1,914,967 | +0.47(+1.65%) |
Oct 18, 2013 | 28.39 | 28.48 | 27.99 | 28.36 | 1,107,506 | +0.11(+0.38%) |
Oct 17, 2013 | 28.13 | 28.77 | 28.11 | 28.26 | 1,678,929 | -0.02(-0.06%) |
Oct 16, 2013 | 28.77 | 28.98 | 27.98 | 28.27 | 2,292,804 | -0.55(-1.90%) |
Oct 15, 2013 | 27.69 | 29.38 | 27.55 | 28.82 | 3,284,181 | +1.09(+3.93%) |
Oct 14, 2013 | 26.55 | 28.12 | 26.54 | 27.73 | 3,428,537 | -0.09(-0.32%) |
Oct 11, 2013 | 27.52 | 28.05 | 27.52 | 27.82 | 1,038,718 | +0.22(+0.78%) |
Oct 10, 2013 | 27.36 | 27.86 | 27.27 | 27.61 | 1,211,634 | +0.58(+2.13%) |
Oct 09, 2013 | 27.17 | 27.27 | 26.64 | 27.03 | 983,265 | -0.02(-0.07%) |
Oct 08, 2013 | 27.54 | 27.79 | 26.93 | 27.05 | 1,416,666 | -0.43(-1.57%) |
Oct 07, 2013 | 27.50 | 27.71 | 27.23 | 27.48 | 1,487,121 | -0.30(-1.07%) |
Oct 04, 2013 | 27.42 | 27.90 | 27.42 | 27.78 | 1,143,289 | +0.31(+1.11%) |
Oct 03, 2013 | 27.68 | 27.98 | 27.33 | 27.47 | 2,057,322 | -0.31(-1.13%) |
Oct 02, 2013 | 27.36 | 27.80 | 27.28 | 27.79 | 1,356,434 | -0.08(-0.29%) |
Oct 01, 2013 | 27.36 | 28.21 | 27.31 | 27.87 | 2,047,765 | +0.40(+1.47%) |
Sep 30, 2013 | 26.83 | 27.52 | 26.83 | 27.46 | 1,505,124 | +0.25(+0.93%) |
Sep 27, 2013 | 27.30 | 27.41 | 26.68 | 27.21 | 1,451,782 | -0.37(-1.34%) |
Sep 26, 2013 | 27.87 | 28.02 | 27.37 | 27.58 | 1,237,193 | -0.15(-0.55%) |
Sep 25, 2013 | 27.82 | 28.20 | 27.48 | 27.73 | 1,796,614 | +0.03(+0.10%) |
Sep 24, 2013 | 27.90 | 28.06 | 27.46 | 27.71 | 1,117,952 | -0.20(-0.71%) |
Sep 23, 2013 | 27.89 | 28.08 | 27.75 | 27.90 | 1,291,980 | +0.02(+0.06%) |
Sep 20, 2013 | 28.56 | 28.56 | 27.80 | 27.89 | 1,422,778 | -0.66(-2.30%) |
Sep 19, 2013 | 28.82 | 29.46 | 28.42 | 28.54 | 1,946,193 | -0.13(-0.47%) |
Sep 18, 2013 | 27.85 | 28.87 | 27.67 | 28.68 | 1,664,482 | +0.88(+3.17%) |
Sep 17, 2013 | 27.85 | 28.35 | 27.67 | 27.80 | 1,701,044 | -0.05(-0.19%) |
Sep 16, 2013 | 27.17 | 28.47 | 27.11 | 27.85 | 4,656,508 | +2.09(+8.10%) |
Sep 13, 2013 | 25.60 | 25.81 | 25.47 | 25.76 | 619,985 | +0.13(+0.49%) |
Sep 12, 2013 | 26.11 | 26.20 | 25.57 | 25.64 | 946,592 | -0.65(-2.46%) |
Sep 11, 2013 | 26.18 | 26.39 | 25.76 | 26.28 | 892,584 | +0.08(+0.31%) |
Sep 10, 2013 | 25.75 | 26.40 | 25.73 | 26.20 | 1,233,526 | +0.68(+2.68%) |
Sep 09, 2013 | 24.95 | 25.58 | 24.86 | 25.52 | 856,911 | +0.76(+3.05%) |
Sep 06, 2013 | 25.06 | 25.27 | 24.63 | 24.76 | 826,685 | -0.17(-0.69%) |
Sep 05, 2013 | 24.15 | 25.05 | 24.14 | 24.94 | 1,050,386 | +0.71(+2.93%) |
Sep 04, 2013 | 23.91 | 24.38 | 23.83 | 24.22 | 842,243 | +0.31(+1.28%) |