Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.71 | 29.17 | 28.58 | 28.89 | 559,281 | +0.30(+1.05%) |
Nov 27, 2013 | 28.69 | 29.14 | 28.37 | 28.59 | 2,347,601 | +0.08(+0.27%) |
Nov 26, 2013 | 28.90 | 29.11 | 28.42 | 28.51 | 2,369,705 | -0.35(-1.21%) |
Nov 25, 2013 | 28.94 | 29.04 | 28.76 | 28.86 | 1,108,924 | -0.06(-0.21%) |
Nov 22, 2013 | 29.31 | 29.35 | 28.82 | 28.92 | 2,092,135 | -0.36(-1.23%) |
Nov 21, 2013 | 28.92 | 29.32 | 28.91 | 29.28 | 2,402,311 | +0.41(+1.42%) |
Nov 20, 2013 | 29.02 | 29.14 | 28.62 | 28.87 | 1,763,263 | -0.03(-0.12%) |
Nov 19, 2013 | 29.13 | 29.13 | 28.77 | 28.91 | 1,002,929 | -0.34(-1.17%) |
Nov 18, 2013 | 29.65 | 29.81 | 29.08 | 29.25 | 1,537,018 | -0.32(-1.10%) |
Nov 15, 2013 | 29.31 | 29.67 | 29.31 | 29.57 | 1,501,075 | +0.26(+0.87%) |
Nov 14, 2013 | 29.34 | 29.46 | 29.03 | 29.32 | 1,858,277 | -0.15(-0.49%) |
Nov 12, 2013 | 29.64 | 29.76 | 29.27 | 29.46 | 1,133,440 | -0.26(-0.86%) |
Nov 11, 2013 | 29.64 | 29.79 | 29.43 | 29.72 | 591,820 | -0.01(-0.03%) |
Nov 08, 2013 | 29.32 | 29.74 | 29.12 | 29.73 | 1,188,700 | +0.36(+1.22%) |
Nov 07, 2013 | 29.58 | 29.77 | 29.31 | 29.37 | 2,368,292 | -0.13(-0.43%) |
Nov 06, 2013 | 29.55 | 29.83 | 29.43 | 29.49 | 1,051,092 | +0.01(+0.03%) |
Nov 05, 2013 | 29.76 | 29.82 | 29.30 | 29.49 | 2,460,519 | -0.53(-1.76%) |
Nov 04, 2013 | 29.80 | 30.20 | 29.49 | 30.02 | 1,363,022 | +0.25(+0.83%) |
Nov 01, 2013 | 29.42 | 29.87 | 29.17 | 29.77 | 1,477,485 | +0.27(+0.93%) |
Oct 31, 2013 | 29.80 | 29.84 | 29.34 | 29.49 | 1,963,843 | -0.36(-1.20%) |
Oct 30, 2013 | 29.56 | 29.99 | 29.38 | 29.85 | 2,062,910 | +0.33(+1.13%) |
Oct 29, 2013 | 29.37 | 29.54 | 29.28 | 29.52 | 1,681,456 | +0.21(+0.73%) |
Oct 28, 2013 | 28.86 | 29.33 | 28.71 | 29.31 | 3,563,776 | +0.49(+1.69%) |
Oct 25, 2013 | 28.79 | 29.29 | 27.57 | 28.82 | 8,484,297 | -1.67(-5.46%) |
Oct 24, 2013 | 30.15 | 30.95 | 30.15 | 30.49 | 3,618,443 | +0.20(+0.65%) |
Oct 23, 2013 | 30.67 | 30.78 | 30.14 | 30.29 | 3,210,682 | -0.70(-2.26%) |
Oct 22, 2013 | 31.05 | 31.34 | 30.87 | 30.99 | 2,744,693 | +0.14(+0.44%) |
Oct 21, 2013 | 30.51 | 30.88 | 30.33 | 30.85 | 2,435,497 | +0.41(+1.35%) |
Oct 18, 2013 | 29.73 | 30.46 | 29.73 | 30.44 | 2,021,616 | +0.74(+2.50%) |
Oct 17, 2013 | 28.88 | 29.78 | 28.82 | 29.70 | 1,356,168 | +0.75(+2.60%) |
Oct 16, 2013 | 28.75 | 29.08 | 28.61 | 28.95 | 1,879,175 | +0.38(+1.32%) |
Oct 15, 2013 | 28.48 | 28.59 | 27.97 | 28.57 | 2,023,831 | +0.04(+0.15%) |
Oct 14, 2013 | 27.84 | 28.53 | 27.84 | 28.53 | 1,091,631 | +0.34(+1.21%) |
Oct 11, 2013 | 27.81 | 28.29 | 27.80 | 28.19 | 874,926 | +0.28(+1.01%) |
Oct 10, 2013 | 27.74 | 28.08 | 27.72 | 27.91 | 1,498,618 | +0.56(+2.06%) |
Oct 09, 2013 | 27.69 | 27.80 | 27.15 | 27.34 | 1,457,360 | +0.06(+0.22%) |
Oct 08, 2013 | 27.96 | 28.01 | 27.27 | 27.28 | 1,265,590 | -0.69(-2.47%) |
Oct 07, 2013 | 28.09 | 28.24 | 27.92 | 27.97 | 647,687 | -0.44(-1.53%) |
Oct 04, 2013 | 28.32 | 28.55 | 28.21 | 28.41 | 721,599 | +0.03(+0.09%) |
Oct 03, 2013 | 29.01 | 29.02 | 28.00 | 28.38 | 1,480,209 | -0.65(-2.24%) |
Oct 02, 2013 | 28.36 | 29.04 | 28.25 | 29.03 | 1,838,841 | +0.56(+1.95%) |
Oct 01, 2013 | 27.80 | 28.67 | 27.77 | 28.48 | 1,492,106 | +0.40(+1.43%) |
Sep 27, 2013 | 28.09 | 28.34 | 27.96 | 28.08 | 1,294,708 | +0.03(+0.09%) |
Sep 26, 2013 | 27.91 | 28.09 | 27.85 | 28.05 | 762,457 | +0.22(+0.80%) |
Sep 25, 2013 | 27.85 | 28.00 | 27.73 | 27.83 | 1,205,401 | -0.03(-0.12%) |
Sep 24, 2013 | 27.94 | 28.23 | 27.76 | 27.86 | 1,158,961 | -0.10(-0.37%) |
Sep 23, 2013 | 28.36 | 28.44 | 27.84 | 27.97 | 1,386,758 | -0.53(-1.86%) |
Sep 20, 2013 | 29.03 | 29.04 | 28.39 | 28.50 | 2,096,053 | -0.32(-1.13%) |
Sep 19, 2013 | 28.63 | 28.91 | 28.63 | 28.82 | 1,557,480 | +0.24(+0.84%) |
Sep 18, 2013 | 27.65 | 28.71 | 27.65 | 28.58 | 1,890,276 | +0.89(+3.21%) |
Sep 17, 2013 | 27.68 | 27.85 | 27.52 | 27.69 | 1,193,198 | +0.15(+0.56%) |
Sep 16, 2013 | 27.51 | 27.54 | 27.31 | 27.54 | 1,790,049 | +0.47(+1.74%) |
Sep 13, 2013 | 26.84 | 27.14 | 26.84 | 27.07 | 1,009,352 | +0.24(+0.89%) |
Sep 12, 2013 | 26.64 | 27.14 | 26.64 | 26.83 | 901,312 | +0.14(+0.51%) |
Sep 11, 2013 | 26.62 | 26.98 | 26.53 | 26.69 | 887,848 | -0.01(-0.03%) |
Sep 10, 2013 | 26.41 | 26.77 | 26.29 | 26.70 | 947,166 | +0.44(+1.69%) |
Sep 09, 2013 | 25.83 | 26.42 | 25.80 | 26.26 | 1,119,715 | +0.55(+2.12%) |
Sep 06, 2013 | 26.00 | 26.07 | 25.61 | 25.71 | 1,244,249 | -0.15(-0.59%) |
Sep 05, 2013 | 25.96 | 26.01 | 25.60 | 25.87 | 1,691,386 | +0.03(+0.10%) |
Sep 04, 2013 | 25.36 | 25.85 | 25.20 | 25.84 | 2,143,149 | +0.47(+1.85%) |