Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.62 | 29.39 | 28.46 | 29.16 | 513,299 | +0.56(+1.96%) |
Nov 27, 2013 | 28.94 | 28.94 | 28.59 | 28.60 | 563,239 | -0.30(-1.04%) |
Nov 26, 2013 | 28.85 | 29.02 | 28.62 | 28.90 | 535,558 | +0.03(+0.10%) |
Nov 25, 2013 | 29.11 | 29.18 | 28.81 | 28.87 | 434,833 | -0.18(-0.62%) |
Nov 22, 2013 | 29.06 | 29.17 | 28.91 | 29.05 | 643,945 | +0.05(+0.17%) |
Nov 21, 2013 | 28.77 | 29.06 | 28.77 | 29.00 | 985,018 | +0.28(+0.97%) |
Nov 20, 2013 | 29.20 | 29.48 | 28.52 | 28.72 | 1,024,582 | -0.47(-1.61%) |
Nov 19, 2013 | 29.35 | 29.49 | 29.07 | 29.19 | 531,950 | -0.21(-0.71%) |
Nov 18, 2013 | 29.90 | 29.96 | 29.29 | 29.40 | 679,027 | -0.48(-1.61%) |
Nov 15, 2013 | 29.93 | 29.99 | 29.59 | 29.88 | 740,553 | +0.05(+0.17%) |
Nov 14, 2013 | 29.82 | 30.00 | 29.45 | 29.83 | 1,189,998 | +0.38(+1.29%) |
Nov 12, 2013 | 28.86 | 29.60 | 28.73 | 29.45 | 1,543,877 | +0.54(+1.87%) |
Nov 11, 2013 | 28.18 | 28.97 | 28.18 | 28.91 | 1,083,223 | +0.65(+2.30%) |
Nov 08, 2013 | 28.58 | 28.97 | 28.09 | 28.26 | 1,487,829 | -0.17(-0.60%) |
Nov 07, 2013 | 28.41 | 29.00 | 28.02 | 28.43 | 2,651,579 | +1.51(+5.61%) |
Nov 06, 2013 | 26.84 | 27.07 | 26.69 | 26.92 | 2,019,418 | +0.14(+0.52%) |
Nov 05, 2013 | 27.30 | 27.30 | 26.57 | 26.78 | 1,483,670 | -0.67(-2.44%) |
Nov 04, 2013 | 27.37 | 27.46 | 27.09 | 27.45 | 597,747 | +0.15(+0.55%) |
Nov 01, 2013 | 27.22 | 27.36 | 26.99 | 27.30 | 847,535 | +0.22(+0.81%) |
Oct 31, 2013 | 27.34 | 27.50 | 27.00 | 27.08 | 708,717 | -0.17(-0.62%) |
Oct 30, 2013 | 27.14 | 27.34 | 26.89 | 27.25 | 1,071,142 | +0.14(+0.52%) |
Oct 29, 2013 | 27.07 | 27.31 | 27.01 | 27.11 | 998,148 | +0.07(+0.26%) |
Oct 28, 2013 | 27.35 | 27.53 | 27.00 | 27.04 | 895,897 | -0.32(-1.17%) |
Oct 25, 2013 | 27.51 | 27.60 | 27.27 | 27.36 | 705,550 | -0.07(-0.26%) |
Oct 24, 2013 | 27.64 | 27.64 | 27.32 | 27.43 | 1,254,204 | -0.12(-0.44%) |
Oct 23, 2013 | 27.77 | 27.82 | 27.37 | 27.55 | 988,957 | -0.39(-1.40%) |
Oct 22, 2013 | 28.02 | 28.41 | 27.94 | 27.94 | 780,886 | -0.07(-0.25%) |
Oct 21, 2013 | 28.03 | 28.20 | 27.92 | 28.01 | 846,480 | -0.03(-0.11%) |
Oct 18, 2013 | 28.43 | 28.43 | 27.92 | 28.04 | 924,514 | -0.13(-0.46%) |
Oct 17, 2013 | 27.09 | 28.21 | 27.00 | 28.17 | 1,463,579 | +0.87(+3.19%) |
Oct 16, 2013 | 27.20 | 27.51 | 27.13 | 27.30 | 794,166 | +0.29(+1.07%) |
Oct 15, 2013 | 27.47 | 27.63 | 26.90 | 27.01 | 1,571,556 | -0.63(-2.28%) |
Oct 14, 2013 | 26.81 | 27.78 | 26.80 | 27.64 | 1,411,498 | +0.66(+2.45%) |
Oct 11, 2013 | 26.30 | 27.01 | 26.19 | 26.98 | 775,640 | +0.66(+2.51%) |
Oct 10, 2013 | 26.00 | 26.51 | 26.00 | 26.32 | 979,399 | +0.75(+2.93%) |
Oct 09, 2013 | 25.62 | 25.78 | 25.46 | 25.57 | 1,166,025 | +0.02(+0.08%) |
Oct 08, 2013 | 26.03 | 26.19 | 25.53 | 25.55 | 931,058 | -0.50(-1.92%) |
Oct 07, 2013 | 25.83 | 26.17 | 25.73 | 26.05 | 781,800 | -0.16(-0.61%) |
Oct 04, 2013 | 26.14 | 26.44 | 26.14 | 26.21 | 717,288 | +0.03(+0.11%) |
Oct 03, 2013 | 26.70 | 26.85 | 26.00 | 26.18 | 1,812,402 | -0.54(-2.02%) |
Oct 02, 2013 | 26.90 | 26.95 | 26.53 | 26.72 | 1,378,537 | -0.49(-1.80%) |
Oct 01, 2013 | 26.29 | 27.27 | 26.29 | 27.21 | 1,253,685 | +0.58(+2.18%) |
Sep 27, 2013 | 26.70 | 26.82 | 26.51 | 26.63 | 752,730 | -0.11(-0.41%) |
Sep 26, 2013 | 26.58 | 26.89 | 26.51 | 26.74 | 734,349 | +0.18(+0.68%) |
Sep 25, 2013 | 26.64 | 26.81 | 26.52 | 26.56 | 973,193 | -0.10(-0.38%) |
Sep 24, 2013 | 26.78 | 27.05 | 26.48 | 26.66 | 1,590,685 | -0.17(-0.63%) |
Sep 23, 2013 | 26.27 | 26.92 | 26.18 | 26.83 | 1,162,317 | +0.45(+1.71%) |
Sep 20, 2013 | 27.03 | 27.06 | 26.25 | 26.38 | 1,162,899 | -0.53(-1.97%) |
Sep 19, 2013 | 27.04 | 27.19 | 26.87 | 26.91 | 1,560,433 | -0.01(-0.04%) |
Sep 18, 2013 | 26.27 | 27.08 | 26.06 | 26.92 | 2,330,390 | +0.60(+2.28%) |
Sep 17, 2013 | 26.22 | 26.33 | 25.95 | 26.32 | 948,349 | +0.16(+0.61%) |
Sep 16, 2013 | 25.91 | 26.55 | 25.42 | 26.16 | 1,681,552 | +0.74(+2.91%) |
Sep 13, 2013 | 25.35 | 25.81 | 25.24 | 25.42 | 1,019,224 | +0.05(+0.20%) |
Sep 12, 2013 | 25.65 | 25.73 | 25.34 | 25.37 | 810,762 | -0.33(-1.28%) |
Sep 11, 2013 | 25.59 | 25.97 | 25.58 | 25.70 | 661,950 | +0.02(+0.08%) |
Sep 10, 2013 | 25.80 | 26.33 | 25.68 | 25.68 | 1,197,951 | -0.01(-0.04%) |
Sep 09, 2013 | 25.60 | 26.31 | 25.60 | 25.69 | 1,849,575 | +0.22(+0.86%) |
Sep 06, 2013 | 25.13 | 25.82 | 24.42 | 25.47 | 4,294,889 | +0.22(+0.87%) |
Sep 05, 2013 | 25.03 | 25.33 | 24.95 | 25.25 | 758,903 | +0.29(+1.16%) |
Sep 04, 2013 | 24.99 | 25.11 | 24.74 | 24.96 | 1,322,021 | -0.03(-0.12%) |