Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.37 | 29.68 | 29.36 | 29.37 | 522,249 | +0.02(+0.06%) |
Nov 27, 2013 | 29.64 | 29.66 | 29.25 | 29.35 | 1,099,745 | -0.26(-0.88%) |
Nov 26, 2013 | 29.71 | 29.83 | 29.56 | 29.61 | 928,069 | -0.12(-0.40%) |
Nov 25, 2013 | 29.81 | 30.12 | 29.63 | 29.73 | 783,780 | +0.02(+0.06%) |
Nov 22, 2013 | 29.92 | 29.92 | 29.47 | 29.71 | 1,261,461 | -0.16(-0.55%) |
Nov 21, 2013 | 29.71 | 29.89 | 29.61 | 29.88 | 957,700 | +0.33(+1.13%) |
Nov 20, 2013 | 29.78 | 30.09 | 29.51 | 29.54 | 1,172,674 | -0.08(-0.27%) |
Nov 19, 2013 | 29.95 | 30.20 | 29.43 | 29.62 | 876,491 | -0.32(-1.08%) |
Nov 18, 2013 | 30.18 | 30.38 | 29.83 | 29.94 | 1,081,584 | -0.15(-0.51%) |
Nov 15, 2013 | 30.35 | 30.40 | 30.02 | 30.09 | 1,102,369 | -0.27(-0.89%) |
Nov 14, 2013 | 30.28 | 30.42 | 30.09 | 30.37 | 937,028 | +0.06(+0.20%) |
Nov 13, 2013 | 29.67 | 30.37 | 29.52 | 30.30 | 1,360,562 | +0.51(+1.73%) |
Nov 12, 2013 | 30.03 | 30.20 | 29.67 | 29.79 | 968,821 | -0.30(-1.01%) |
Nov 11, 2013 | 30.02 | 30.26 | 29.99 | 30.09 | 958,795 | +0.10(+0.34%) |
Nov 08, 2013 | 29.56 | 30.11 | 29.54 | 29.99 | 1,270,629 | +0.47(+1.59%) |
Nov 07, 2013 | 30.35 | 30.56 | 29.51 | 29.52 | 2,309,779 | -0.85(-2.79%) |
Nov 06, 2013 | 30.68 | 30.81 | 30.07 | 30.37 | 1,294,767 | -0.15(-0.50%) |
Nov 05, 2013 | 30.77 | 30.89 | 30.52 | 30.52 | 1,412,666 | -0.28(-0.92%) |
Nov 04, 2013 | 30.17 | 30.95 | 30.11 | 30.81 | 2,263,486 | +0.81(+2.69%) |
Nov 01, 2013 | 29.84 | 30.21 | 29.52 | 30.00 | 2,035,926 | +0.17(+0.57%) |
Oct 31, 2013 | 29.75 | 30.10 | 29.48 | 29.83 | 1,626,124 | +0.10(+0.32%) |
Oct 30, 2013 | 30.13 | 30.24 | 29.68 | 29.73 | 2,040,660 | -0.28(-0.92%) |
Oct 29, 2013 | 29.34 | 30.03 | 29.27 | 30.01 | 2,130,156 | +0.68(+2.33%) |
Oct 28, 2013 | 29.02 | 29.51 | 28.89 | 29.33 | 2,251,222 | +0.30(+1.05%) |
Oct 25, 2013 | 29.47 | 29.55 | 28.69 | 29.02 | 6,397,060 | -0.60(-2.04%) |
Oct 24, 2013 | 31.57 | 31.57 | 29.48 | 29.63 | 9,337,322 | -4.34(-12.77%) |
Oct 23, 2013 | 33.81 | 34.12 | 33.08 | 33.96 | 2,411,475 | -0.20(-0.58%) |
Oct 22, 2013 | 34.51 | 34.69 | 34.08 | 34.16 | 1,265,180 | -0.16(-0.48%) |
Oct 21, 2013 | 34.14 | 34.34 | 33.98 | 34.33 | 1,061,904 | +0.24(+0.70%) |
Oct 18, 2013 | 33.52 | 34.12 | 33.48 | 34.09 | 1,806,650 | +0.78(+2.34%) |
Oct 17, 2013 | 32.50 | 33.40 | 32.48 | 33.31 | 1,599,127 | +0.68(+2.10%) |
Oct 16, 2013 | 33.12 | 33.22 | 32.61 | 32.63 | 1,245,298 | -0.31(-0.94%) |
Oct 15, 2013 | 33.48 | 33.50 | 32.77 | 32.94 | 1,705,267 | -0.82(-2.43%) |
Oct 14, 2013 | 33.27 | 33.84 | 33.22 | 33.75 | 806,460 | +0.22(+0.66%) |
Oct 11, 2013 | 33.47 | 33.77 | 33.26 | 33.53 | 1,303,879 | +0.04(+0.12%) |
Oct 10, 2013 | 33.12 | 33.57 | 32.92 | 33.49 | 1,271,164 | +0.90(+2.77%) |
Oct 09, 2013 | 32.75 | 32.83 | 32.21 | 32.59 | 1,325,395 | -0.06(-0.17%) |
Oct 08, 2013 | 33.46 | 33.75 | 32.63 | 32.65 | 1,956,698 | -0.79(-2.35%) |
Oct 07, 2013 | 33.87 | 34.06 | 33.43 | 33.43 | 1,043,063 | -0.79(-2.29%) |
Oct 04, 2013 | 33.83 | 34.34 | 33.75 | 34.22 | 1,177,654 | +0.42(+1.25%) |
Oct 03, 2013 | 34.12 | 34.22 | 33.38 | 33.79 | 1,525,043 | -0.40(-1.16%) |
Oct 02, 2013 | 34.18 | 34.27 | 33.81 | 34.19 | 865,916 | -0.25(-0.72%) |
Oct 01, 2013 | 34.17 | 34.78 | 34.09 | 34.44 | 1,612,333 | +0.32(+0.94%) |
Sep 30, 2013 | 33.66 | 34.30 | 33.44 | 34.12 | 1,663,861 | +0.15(+0.45%) |
Sep 27, 2013 | 34.46 | 34.57 | 33.95 | 33.96 | 1,546,971 | -0.71(-2.04%) |
Sep 26, 2013 | 34.82 | 34.99 | 34.54 | 34.67 | 1,185,233 | -0.11(-0.31%) |
Sep 25, 2013 | 35.06 | 35.11 | 34.75 | 34.78 | 884,714 | -0.20(-0.57%) |
Sep 24, 2013 | 35.06 | 35.41 | 34.89 | 34.97 | 1,192,637 | -0.01(-0.03%) |
Sep 23, 2013 | 35.53 | 35.57 | 34.94 | 34.99 | 1,319,356 | -0.53(-1.49%) |
Sep 20, 2013 | 35.99 | 36.08 | 35.41 | 35.52 | 1,978,952 | -0.40(-1.12%) |
Sep 19, 2013 | 36.02 | 36.35 | 35.64 | 35.92 | 2,062,531 | -0.06(-0.17%) |
Sep 18, 2013 | 35.49 | 36.20 | 35.28 | 35.98 | 1,135,826 | +0.29(+0.81%) |
Sep 17, 2013 | 35.45 | 35.77 | 35.25 | 35.69 | 799,685 | +0.21(+0.59%) |
Sep 16, 2013 | 35.65 | 35.65 | 35.15 | 35.48 | 1,991,591 | +0.18(+0.51%) |
Sep 13, 2013 | 35.43 | 35.43 | 34.94 | 35.30 | 698,086 | -0.08(-0.24%) |
Sep 12, 2013 | 35.12 | 35.42 | 34.75 | 35.39 | 1,482,489 | +0.20(+0.56%) |
Sep 11, 2013 | 35.31 | 35.44 | 34.99 | 35.19 | 1,263,179 | -0.12(-0.35%) |
Sep 10, 2013 | 34.92 | 35.33 | 34.75 | 35.31 | 1,101,025 | +0.53(+1.53%) |
Sep 09, 2013 | 34.94 | 34.95 | 34.23 | 34.78 | 2,254,458 | +0.03(+0.10%) |
Sep 06, 2013 | 35.16 | 35.64 | 34.53 | 34.75 | 5,218,745 | +0.71(+2.09%) |
Sep 05, 2013 | 33.38 | 34.27 | 33.38 | 34.04 | 2,559,862 | +1.01(+3.06%) |
Sep 04, 2013 | 31.75 | 33.07 | 31.35 | 33.03 | 2,094,668 | +1.29(+4.08%) |