Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.95 | 32.97 | 32.51 | 32.54 | 0 | -0.21(-0.64%) |
Nov 27, 2013 | 32.58 | 32.83 | 32.52 | 32.75 | 0 | +0.17(+0.52%) |
Nov 26, 2013 | 32.33 | 32.63 | 32.10 | 32.58 | 0 | +0.31(+0.96%) |
Nov 25, 2013 | 32.33 | 32.52 | 32.18 | 32.27 | 333,755 | -0.06(-0.19%) |
Nov 22, 2013 | 32.13 | 32.45 | 31.90 | 32.33 | 0 | +0.14(+0.43%) |
Nov 21, 2013 | 31.77 | 32.29 | 31.65 | 32.19 | 518,747 | +0.50(+1.58%) |
Nov 20, 2013 | 31.90 | 32.19 | 31.58 | 31.69 | 0 | -0.14(-0.44%) |
Nov 19, 2013 | 31.98 | 32.15 | 31.67 | 31.83 | 526,319 | -0.19(-0.59%) |
Nov 18, 2013 | 31.88 | 32.20 | 31.77 | 32.02 | 0 | -0.35(-1.08%) |
Nov 15, 2013 | 32.25 | 32.53 | 32.16 | 32.37 | 0 | +0.08(+0.25%) |
Nov 14, 2013 | 32.32 | 32.46 | 31.87 | 32.29 | 445,107 | +0.16(+0.50%) |
Nov 12, 2013 | 31.95 | 32.35 | 31.81 | 32.13 | 0 | -0.03(-0.09%) |
Nov 11, 2013 | 31.18 | 32.18 | 31.16 | 32.16 | 1,637,212 | +0.82(+2.62%) |
Nov 08, 2013 | 30.44 | 31.36 | 30.42 | 31.34 | 0 | +0.91(+2.99%) |
Nov 07, 2013 | 29.26 | 31.21 | 29.26 | 30.43 | 2,384,716 | +2.08(+7.33%) |
Nov 06, 2013 | 28.14 | 28.40 | 27.87 | 28.35 | 672,728 | +0.43(+1.54%) |
Nov 05, 2013 | 27.85 | 28.17 | 27.62 | 27.92 | 882,053 | -0.05(-0.18%) |
Nov 04, 2013 | 27.82 | 28.02 | 27.71 | 27.97 | 693,583 | +0.27(+0.97%) |
Nov 01, 2013 | 27.70 | 27.94 | 27.35 | 27.70 | 0 | -0.06(-0.22%) |
Oct 31, 2013 | 27.58 | 27.93 | 27.41 | 27.76 | 0 | +0.15(+0.54%) |
Oct 30, 2013 | 27.81 | 27.94 | 27.56 | 27.61 | 485,518 | -0.21(-0.75%) |
Oct 29, 2013 | 27.50 | 27.82 | 27.36 | 27.82 | 416,518 | +0.37(+1.35%) |
Oct 28, 2013 | 27.26 | 27.52 | 27.21 | 27.45 | 0 | +0.18(+0.66%) |
Oct 25, 2013 | 27.47 | 27.75 | 27.18 | 27.27 | 0 | -0.37(-1.34%) |
Oct 24, 2013 | 27.61 | 27.80 | 27.50 | 27.64 | 488,709 | +0.04(+0.14%) |
Oct 23, 2013 | 27.73 | 27.77 | 27.33 | 27.60 | 445,460 | -0.25(-0.90%) |
Oct 22, 2013 | 27.85 | 28.04 | 27.56 | 27.85 | 583,503 | +0.09(+0.32%) |
Oct 21, 2013 | 27.63 | 28.00 | 27.56 | 27.76 | 675,203 | +0.14(+0.51%) |
Oct 18, 2013 | 27.59 | 27.67 | 27.30 | 27.62 | 819,890 | +0.15(+0.55%) |
Oct 17, 2013 | 27.39 | 27.53 | 27.27 | 27.47 | 805,353 | -0.04(-0.15%) |
Oct 16, 2013 | 27.45 | 27.69 | 27.20 | 27.51 | 878,930 | +0.21(+0.77%) |
Oct 15, 2013 | 28.14 | 28.22 | 27.27 | 27.30 | 1,204,453 | -0.93(-3.29%) |
Oct 14, 2013 | 28.59 | 28.75 | 28.11 | 28.23 | 1,350,917 | -0.69(-2.39%) |
Oct 11, 2013 | 28.44 | 28.98 | 28.43 | 28.92 | 0 | +0.31(+1.08%) |
Oct 10, 2013 | 28.15 | 28.61 | 28.15 | 28.61 | 411,614 | +0.79(+2.84%) |
Oct 09, 2013 | 28.03 | 28.18 | 27.63 | 27.82 | 754,182 | -0.18(-0.64%) |
Oct 08, 2013 | 28.64 | 28.68 | 27.93 | 28.00 | 534,900 | -0.66(-2.30%) |
Oct 07, 2013 | 28.72 | 29.01 | 28.61 | 28.66 | 551,669 | -0.30(-1.04%) |
Oct 04, 2013 | 28.73 | 29.18 | 28.66 | 28.96 | 0 | +0.21(+0.73%) |
Oct 03, 2013 | 29.17 | 29.28 | 28.42 | 28.75 | 0 | -0.49(-1.68%) |
Oct 02, 2013 | 28.82 | 29.41 | 28.75 | 29.24 | 667,941 | +0.15(+0.52%) |
Oct 01, 2013 | 28.44 | 29.18 | 28.35 | 29.09 | 1,365,466 | +0.74(+2.61%) |
Sep 27, 2013 | 28.26 | 28.61 | 28.20 | 28.35 | 0 | -0.15(-0.53%) |
Sep 26, 2013 | 28.34 | 28.52 | 28.17 | 28.50 | 387,609 | +0.19(+0.67%) |
Sep 25, 2013 | 28.32 | 28.59 | 28.16 | 28.31 | 540,865 | -0.03(-0.11%) |
Sep 24, 2013 | 28.41 | 28.51 | 28.06 | 28.34 | 678,017 | -0.08(-0.28%) |
Sep 23, 2013 | 28.51 | 28.75 | 28.07 | 28.42 | 659,740 | -0.20(-0.70%) |
Sep 20, 2013 | 28.88 | 29.01 | 28.62 | 28.62 | 0 | -0.22(-0.76%) |
Sep 19, 2013 | 28.70 | 29.08 | 28.69 | 28.84 | 474,995 | +0.22(+0.77%) |
Sep 18, 2013 | 28.46 | 28.79 | 28.30 | 28.62 | 0 | +0.25(+0.88%) |
Sep 17, 2013 | 27.90 | 28.45 | 27.85 | 28.37 | 0 | +0.44(+1.58%) |
Sep 16, 2013 | 27.99 | 28.14 | 27.86 | 27.93 | 0 | +0.08(+0.29%) |
Sep 13, 2013 | 27.73 | 28.00 | 27.57 | 27.85 | 0 | +0.21(+0.76%) |
Sep 12, 2013 | 27.90 | 28.00 | 27.62 | 27.64 | 0 | -0.19(-0.68%) |
Sep 11, 2013 | 27.73 | 27.99 | 27.73 | 27.83 | 0 | -0.02(-0.07%) |
Sep 10, 2013 | 27.69 | 28.02 | 27.49 | 27.85 | 597,804 | +0.24(+0.87%) |
Sep 09, 2013 | 26.97 | 27.63 | 26.97 | 27.61 | 0 | +0.83(+3.10%) |
Sep 06, 2013 | 26.99 | 27.20 | 26.39 | 26.78 | 0 | -0.03(-0.11%) |
Sep 05, 2013 | 26.84 | 27.06 | 26.68 | 26.81 | 278,267 | -0.03(-0.11%) |
Sep 04, 2013 | 26.35 | 26.86 | 26.26 | 26.84 | 323,404 | +0.49(+1.86%) |