Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.88 | 28.94 | 28.76 | 28.87 | 13,038 | +0.06(+0.20%) |
Nov 27, 2013 | 28.67 | 28.81 | 28.65 | 28.81 | 16,123 | +0.17(+0.60%) |
Nov 26, 2013 | 28.61 | 28.70 | 28.54 | 28.64 | 7,860 | +0.12(+0.43%) |
Nov 25, 2013 | 28.64 | 28.64 | 28.39 | 28.51 | 26,917 | -0.18(-0.63%) |
Nov 22, 2013 | 28.62 | 28.72 | 28.59 | 28.70 | 74,068 | +0.18(+0.63%) |
Nov 21, 2013 | 28.18 | 28.54 | 28.17 | 28.52 | 13,304 | +0.37(+1.31%) |
Nov 20, 2013 | 28.39 | 28.43 | 28.12 | 28.15 | 11,885 | -0.04(-0.13%) |
Nov 19, 2013 | 28.30 | 28.38 | 28.09 | 28.18 | 18,524 | -0.09(-0.30%) |
Nov 18, 2013 | 28.55 | 28.58 | 28.22 | 28.27 | 710,084 | -0.28(-1.00%) |
Nov 15, 2013 | 28.28 | 28.67 | 28.28 | 28.55 | 640,534 | +0.29(+1.04%) |
Nov 14, 2013 | 28.26 | 28.26 | 28.07 | 28.26 | 10,152 | -0.30(-1.06%) |
Nov 12, 2013 | 28.36 | 28.56 | 28.36 | 28.56 | 12,502 | +0.22(+0.77%) |
Nov 11, 2013 | 28.25 | 28.36 | 28.19 | 28.34 | 8,085 | +0.08(+0.27%) |
Nov 08, 2013 | 27.87 | 28.34 | 27.87 | 28.27 | 9,004 | +0.52(+1.87%) |
Nov 07, 2013 | 27.95 | 27.98 | 27.75 | 27.75 | 6,854 | -0.45(-1.61%) |
Nov 06, 2013 | 28.23 | 28.23 | 28.13 | 28.20 | 10,604 | +0.07(+0.24%) |
Nov 05, 2013 | 27.98 | 28.20 | 27.96 | 28.14 | 21,311 | +0.08(+0.27%) |
Nov 04, 2013 | 28.12 | 28.14 | 28.02 | 28.06 | 90,503 | -0.13(-0.47%) |
Nov 01, 2013 | 28.37 | 28.37 | 28.05 | 28.19 | 123,583 | -0.17(-0.60%) |
Oct 31, 2013 | 28.38 | 28.55 | 28.29 | 28.36 | 17,167 | -0.09(-0.33%) |
Oct 30, 2013 | 28.89 | 28.89 | 28.40 | 28.46 | 12,889 | -0.43(-1.50%) |
Oct 29, 2013 | 28.73 | 28.89 | 28.73 | 28.89 | 8,069 | +0.30(+1.06%) |
Oct 28, 2013 | 28.58 | 28.60 | 28.46 | 28.59 | 9,263 | +0.04(+0.13%) |
Oct 25, 2013 | 28.80 | 28.81 | 28.52 | 28.55 | 19,069 | -0.17(-0.59%) |
Oct 24, 2013 | 29.13 | 29.16 | 28.70 | 28.72 | 10,637 | -0.41(-1.40%) |
Oct 23, 2013 | 29.56 | 29.56 | 29.11 | 29.13 | 21,125 | -0.52(-1.75%) |
Oct 22, 2013 | 29.75 | 29.75 | 29.54 | 29.65 | 32,473 | -0.06(-0.20%) |
Oct 21, 2013 | 29.59 | 29.73 | 29.59 | 29.71 | 8,219 | +0.24(+0.80%) |
Oct 18, 2013 | 29.39 | 29.52 | 29.37 | 29.47 | 8,162 | +0.36(+1.24%) |
Oct 17, 2013 | 29.14 | 29.15 | 28.98 | 29.11 | 17,770 | -0.13(-0.45%) |
Oct 16, 2013 | 29.21 | 29.27 | 29.13 | 29.25 | 12,692 | +0.23(+0.78%) |
Oct 15, 2013 | 29.26 | 29.31 | 29.02 | 29.02 | 15,541 | -0.44(-1.48%) |
Oct 14, 2013 | 29.07 | 29.45 | 29.07 | 29.45 | 10,811 | +0.22(+0.75%) |
Oct 11, 2013 | 29.08 | 29.29 | 29.04 | 29.24 | 25,677 | +0.22(+0.75%) |
Oct 10, 2013 | 28.80 | 29.04 | 28.80 | 29.02 | 8,682 | +0.49(+1.72%) |
Oct 09, 2013 | 28.85 | 28.87 | 28.18 | 28.53 | 26,804 | -0.26(-0.92%) |
Oct 08, 2013 | 29.34 | 29.45 | 28.77 | 28.79 | 22,246 | -0.61(-2.06%) |
Oct 07, 2013 | 29.34 | 29.57 | 29.34 | 29.40 | 10,881 | -0.13(-0.45%) |
Oct 04, 2013 | 28.93 | 29.58 | 28.90 | 29.53 | 23,598 | +0.60(+2.08%) |
Oct 03, 2013 | 29.12 | 29.12 | 28.72 | 28.93 | 26,062 | -0.20(-0.67%) |
Oct 02, 2013 | 28.92 | 29.12 | 28.86 | 29.12 | 41,316 | +0.11(+0.39%) |
Oct 01, 2013 | 28.88 | 29.07 | 28.80 | 29.01 | 88,152 | +0.35(+1.22%) |
Sep 30, 2013 | 28.46 | 28.78 | 28.36 | 28.66 | 65,577 | -0.09(-0.33%) |
Sep 27, 2013 | 28.75 | 28.94 | 28.67 | 28.75 | 946,742 | -0.22(-0.75%) |
Sep 26, 2013 | 29.13 | 29.33 | 28.97 | 28.97 | 11,158 | -0.14(-0.49%) |
Sep 25, 2013 | 29.18 | 29.32 | 29.10 | 29.11 | 30,177 | -0.05(-0.16%) |
Sep 24, 2013 | 28.98 | 29.34 | 28.93 | 29.16 | 17,367 | -0.16(-0.56%) |
Sep 23, 2013 | 29.59 | 29.59 | 29.12 | 29.32 | 91,765 | -0.31(-1.05%) |
Sep 20, 2013 | 30.11 | 30.14 | 29.55 | 29.64 | 149,727 | -0.47(-1.57%) |
Sep 19, 2013 | 30.03 | 30.12 | 30.00 | 30.11 | 27,302 | +0.04(+0.13%) |
Sep 18, 2013 | 29.82 | 30.07 | 29.76 | 30.07 | 19,765 | +0.27(+0.91%) |
Sep 17, 2013 | 29.40 | 29.81 | 29.40 | 29.80 | 14,229 | +0.37(+1.26%) |
Sep 16, 2013 | 29.47 | 29.57 | 29.39 | 29.43 | 59,663 | -0.04(-0.13%) |
Sep 13, 2013 | 29.38 | 29.48 | 29.38 | 29.47 | 13,555 | -0.01(-0.03%) |
Sep 12, 2013 | 29.63 | 29.69 | 29.47 | 29.48 | 7,242 | +0.01(+0.03%) |
Sep 11, 2013 | 29.44 | 29.54 | 29.43 | 29.47 | 11,992 | +0.00(+0.00%) |
Sep 10, 2013 | 29.39 | 29.47 | 29.37 | 29.47 | 15,096 | +0.12(+0.42%) |
Sep 09, 2013 | 29.09 | 29.38 | 29.09 | 29.34 | 11,229 | +0.42(+1.44%) |
Sep 06, 2013 | 29.07 | 29.09 | 28.81 | 28.93 | 9,603 | +0.08(+0.26%) |
Sep 05, 2013 | 28.85 | 28.89 | 28.83 | 28.85 | 4,901 | +0.14(+0.47%) |
Sep 04, 2013 | 28.11 | 28.72 | 28.11 | 28.72 | 6,218 | +0.81(+2.91%) |