Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.93 | 32.02 | 31.79 | 31.82 | 242,482 | +0.05(+0.15%) |
Nov 27, 2013 | 32.08 | 32.08 | 31.67 | 31.77 | 837,239 | -0.26(-0.80%) |
Nov 26, 2013 | 31.96 | 32.07 | 31.77 | 32.03 | 505,110 | +0.01(+0.02%) |
Nov 25, 2013 | 32.29 | 32.34 | 31.88 | 32.02 | 458,915 | -0.26(-0.80%) |
Nov 22, 2013 | 32.08 | 32.32 | 31.98 | 32.28 | 652,570 | +0.17(+0.53%) |
Nov 21, 2013 | 31.87 | 32.12 | 31.75 | 32.11 | 447,395 | +0.42(+1.32%) |
Nov 20, 2013 | 31.86 | 32.00 | 31.54 | 31.69 | 471,930 | -0.17(-0.53%) |
Nov 19, 2013 | 31.80 | 32.00 | 31.63 | 31.86 | 416,630 | +0.01(+0.03%) |
Nov 18, 2013 | 32.08 | 32.08 | 31.71 | 31.85 | 562,833 | -0.23(-0.73%) |
Nov 15, 2013 | 32.03 | 32.13 | 31.75 | 32.08 | 659,919 | +0.11(+0.35%) |
Nov 14, 2013 | 31.84 | 32.03 | 31.73 | 31.97 | 378,812 | +0.10(+0.30%) |
Nov 13, 2013 | 31.22 | 31.88 | 31.19 | 31.88 | 699,046 | +0.38(+1.20%) |
Nov 12, 2013 | 31.22 | 31.54 | 30.99 | 31.50 | 721,755 | +0.33(+1.06%) |
Nov 11, 2013 | 31.02 | 31.19 | 30.98 | 31.17 | 407,999 | +0.18(+0.60%) |
Nov 08, 2013 | 30.43 | 30.98 | 30.36 | 30.98 | 385,000 | +0.57(+1.88%) |
Nov 07, 2013 | 31.18 | 31.26 | 30.36 | 30.41 | 810,686 | -0.71(-2.27%) |
Nov 06, 2013 | 31.10 | 31.28 | 30.99 | 31.12 | 486,881 | +0.24(+0.78%) |
Nov 05, 2013 | 31.10 | 31.18 | 30.70 | 30.88 | 433,017 | -0.41(-1.31%) |
Nov 04, 2013 | 30.92 | 31.32 | 30.83 | 31.29 | 487,700 | +0.36(+1.17%) |
Nov 01, 2013 | 31.12 | 31.15 | 30.73 | 30.93 | 537,999 | -0.18(-0.59%) |
Oct 31, 2013 | 31.05 | 31.49 | 30.86 | 31.11 | 1,088,710 | +0.15(+0.49%) |
Oct 30, 2013 | 30.87 | 31.12 | 30.69 | 30.96 | 542,543 | +0.07(+0.23%) |
Oct 29, 2013 | 30.77 | 30.89 | 30.55 | 30.89 | 448,899 | +0.23(+0.76%) |
Oct 28, 2013 | 30.82 | 30.89 | 30.49 | 30.65 | 406,588 | -0.12(-0.39%) |
Oct 25, 2013 | 30.80 | 30.82 | 30.40 | 30.77 | 446,186 | +0.07(+0.24%) |
Oct 24, 2013 | 30.84 | 30.96 | 30.61 | 30.70 | 566,346 | -0.02(-0.08%) |
Oct 23, 2013 | 30.57 | 30.79 | 30.53 | 30.73 | 695,067 | -0.02(-0.05%) |
Oct 22, 2013 | 30.49 | 30.79 | 30.32 | 30.74 | 1,241,653 | +0.43(+1.43%) |
Oct 21, 2013 | 30.22 | 30.32 | 29.91 | 30.31 | 1,459,610 | +0.14(+0.48%) |
Oct 18, 2013 | 30.17 | 30.40 | 30.05 | 30.16 | 1,795,931 | +0.20(+0.67%) |
Oct 17, 2013 | 29.43 | 30.01 | 29.43 | 29.96 | 2,464,536 | +0.45(+1.52%) |
Oct 16, 2013 | 29.74 | 29.78 | 29.43 | 29.51 | 802,770 | +0.08(+0.27%) |
Oct 15, 2013 | 29.54 | 29.70 | 29.33 | 29.43 | 609,618 | -0.30(-1.02%) |
Oct 14, 2013 | 29.53 | 29.81 | 29.37 | 29.74 | 677,491 | +0.03(+0.11%) |
Oct 11, 2013 | 29.58 | 29.74 | 29.34 | 29.70 | 785,195 | +0.12(+0.40%) |
Oct 10, 2013 | 29.55 | 29.62 | 29.13 | 29.58 | 1,071,795 | +0.34(+1.17%) |
Oct 09, 2013 | 29.55 | 29.88 | 28.63 | 29.24 | 2,017,676 | +0.73(+2.55%) |
Oct 08, 2013 | 29.21 | 29.28 | 28.45 | 28.52 | 901,335 | -0.80(-2.72%) |
Oct 07, 2013 | 29.61 | 29.75 | 29.14 | 29.31 | 869,336 | -0.53(-1.79%) |
Oct 04, 2013 | 29.38 | 29.99 | 29.31 | 29.85 | 556,156 | +0.53(+1.82%) |
Oct 03, 2013 | 29.35 | 29.50 | 29.00 | 29.31 | 609,132 | -0.19(-0.65%) |
Oct 02, 2013 | 29.35 | 29.58 | 28.99 | 29.50 | 1,083,573 | +0.14(+0.49%) |
Oct 01, 2013 | 28.95 | 29.54 | 28.95 | 29.36 | 1,125,914 | +0.46(+1.60%) |
Sep 30, 2013 | 28.49 | 29.04 | 28.35 | 28.90 | 542,721 | +0.14(+0.47%) |
Sep 27, 2013 | 28.97 | 29.05 | 28.76 | 28.76 | 284,747 | -0.34(-1.18%) |
Sep 26, 2013 | 28.90 | 29.30 | 28.90 | 29.11 | 329,789 | +0.20(+0.69%) |
Sep 25, 2013 | 28.60 | 29.02 | 28.60 | 28.91 | 568,895 | +0.35(+1.23%) |
Sep 24, 2013 | 28.63 | 28.95 | 28.41 | 28.55 | 314,885 | +0.07(+0.25%) |
Sep 23, 2013 | 28.67 | 28.78 | 28.48 | 28.48 | 284,048 | -0.30(-1.03%) |
Sep 20, 2013 | 29.12 | 29.30 | 28.63 | 28.78 | 985,340 | -0.26(-0.91%) |
Sep 19, 2013 | 29.01 | 29.27 | 29.00 | 29.04 | 393,273 | +0.00(+0.00%) |
Sep 18, 2013 | 28.56 | 29.09 | 28.55 | 29.04 | 377,513 | +0.42(+1.48%) |
Sep 17, 2013 | 28.50 | 28.75 | 28.50 | 28.62 | 396,791 | +0.07(+0.25%) |
Sep 16, 2013 | 28.67 | 28.73 | 28.14 | 28.55 | 350,963 | +0.41(+1.45%) |
Sep 13, 2013 | 28.44 | 28.44 | 28.04 | 28.14 | 403,500 | -0.20(-0.70%) |
Sep 12, 2013 | 28.36 | 28.51 | 28.16 | 28.34 | 211,997 | -0.06(-0.22%) |
Sep 11, 2013 | 28.36 | 28.50 | 28.23 | 28.40 | 217,885 | -0.06(-0.20%) |
Sep 10, 2013 | 28.08 | 28.47 | 28.07 | 28.46 | 388,926 | +0.53(+1.89%) |
Sep 09, 2013 | 27.66 | 27.95 | 27.49 | 27.93 | 211,235 | +0.39(+1.42%) |
Sep 06, 2013 | 27.60 | 27.75 | 27.18 | 27.54 | 328,920 | +0.00(+0.00%) |
Sep 05, 2013 | 27.45 | 27.65 | 27.45 | 27.54 | 291,030 | +0.08(+0.29%) |
Sep 04, 2013 | 27.10 | 27.54 | 26.92 | 27.46 | 473,259 | +0.45(+1.65%) |