Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.74 | 29.76 | 29.70 | 29.70 | 13,743 | +0.01(+0.03%) |
Nov 27, 2013 | 29.69 | 29.79 | 29.64 | 29.70 | 361,646 | +0.05(+0.16%) |
Nov 26, 2013 | 29.63 | 29.68 | 29.61 | 29.65 | 17,159 | +0.02(+0.08%) |
Nov 25, 2013 | 29.68 | 29.68 | 29.61 | 29.63 | 32,793 | -0.04(-0.13%) |
Nov 22, 2013 | 29.55 | 29.67 | 29.55 | 29.67 | 26,550 | +0.10(+0.34%) |
Nov 21, 2013 | 29.45 | 29.57 | 29.45 | 29.56 | 33,026 | +0.18(+0.61%) |
Nov 20, 2013 | 29.55 | 29.59 | 29.35 | 29.39 | 26,394 | -0.12(-0.39%) |
Nov 19, 2013 | 29.56 | 29.61 | 29.47 | 29.50 | 46,979 | -0.09(-0.31%) |
Nov 18, 2013 | 29.71 | 29.71 | 29.55 | 29.60 | 170,326 | -0.04(-0.13%) |
Nov 15, 2013 | 29.58 | 29.63 | 29.56 | 29.63 | 26,758 | +0.12(+0.39%) |
Nov 14, 2013 | 29.42 | 29.52 | 29.38 | 29.52 | 193,081 | +0.23(+0.80%) |
Nov 12, 2013 | 29.26 | 29.29 | 29.19 | 29.29 | 21,856 | -0.04(-0.13%) |
Nov 11, 2013 | 29.29 | 29.32 | 29.23 | 29.32 | 64,223 | +0.08(+0.27%) |
Nov 08, 2013 | 29.08 | 29.28 | 29.08 | 29.25 | 22,950 | +0.11(+0.37%) |
Nov 07, 2013 | 29.42 | 29.42 | 29.12 | 29.14 | 17,262 | -0.26(-0.87%) |
Nov 06, 2013 | 29.44 | 29.44 | 29.35 | 29.39 | 14,594 | +0.09(+0.32%) |
Nov 05, 2013 | 29.30 | 29.34 | 29.24 | 29.30 | 16,741 | -0.12(-0.40%) |
Nov 04, 2013 | 29.38 | 29.42 | 29.33 | 29.42 | 10,629 | +0.12(+0.42%) |
Nov 01, 2013 | 29.33 | 29.39 | 29.21 | 29.29 | 22,617 | -0.05(-0.16%) |
Oct 31, 2013 | 29.42 | 29.46 | 29.31 | 29.34 | 33,910 | -0.08(-0.26%) |
Oct 30, 2013 | 29.56 | 29.56 | 29.36 | 29.42 | 18,723 | -0.09(-0.32%) |
Oct 29, 2013 | 29.46 | 29.52 | 29.46 | 29.51 | 21,966 | +0.07(+0.24%) |
Oct 28, 2013 | 29.42 | 29.46 | 29.39 | 29.44 | 29,643 | +0.02(+0.05%) |
Oct 25, 2013 | 29.40 | 29.42 | 29.35 | 29.42 | 64,258 | +0.04(+0.13%) |
Oct 24, 2013 | 29.33 | 29.39 | 29.32 | 29.39 | 26,582 | +0.10(+0.34%) |
Oct 23, 2013 | 29.35 | 29.35 | 29.26 | 29.29 | 45,594 | -0.13(-0.45%) |
Oct 22, 2013 | 29.39 | 29.48 | 29.36 | 29.42 | 76,252 | +0.16(+0.53%) |
Oct 21, 2013 | 29.27 | 29.30 | 29.24 | 29.26 | 32,177 | -0.02(-0.08%) |
Oct 18, 2013 | 29.19 | 29.29 | 29.19 | 29.29 | 18,894 | +0.17(+0.59%) |
Oct 17, 2013 | 29.00 | 29.15 | 28.98 | 29.11 | 42,334 | +0.15(+0.51%) |
Oct 16, 2013 | 28.82 | 28.97 | 28.79 | 28.97 | 74,359 | +0.24(+0.84%) |
Oct 15, 2013 | 28.78 | 28.81 | 28.70 | 28.73 | 29,567 | -0.16(-0.54%) |
Oct 14, 2013 | 28.69 | 28.88 | 28.64 | 28.88 | 24,458 | +0.12(+0.41%) |
Oct 11, 2013 | 28.66 | 28.79 | 28.66 | 28.76 | 38,253 | +0.10(+0.35%) |
Oct 10, 2013 | 28.48 | 28.66 | 28.47 | 28.66 | 35,443 | +0.37(+1.29%) |
Oct 09, 2013 | 28.33 | 28.35 | 28.19 | 28.30 | 19,893 | +0.02(+0.08%) |
Oct 08, 2013 | 28.48 | 28.51 | 28.24 | 28.28 | 35,901 | -0.25(-0.87%) |
Oct 07, 2013 | 28.48 | 28.57 | 28.48 | 28.52 | 70,415 | -0.12(-0.43%) |
Oct 04, 2013 | 28.61 | 28.66 | 28.57 | 28.65 | 37,773 | +0.11(+0.38%) |
Oct 03, 2013 | 28.65 | 28.65 | 28.46 | 28.54 | 161,277 | -0.13(-0.46%) |
Oct 02, 2013 | 28.57 | 28.68 | 28.55 | 28.67 | 15,158 | +0.02(+0.08%) |
Oct 01, 2013 | 28.50 | 28.69 | 28.50 | 28.65 | 18,726 | +0.05(+0.16%) |
Sep 27, 2013 | 28.58 | 28.65 | 28.57 | 28.60 | 7,334 | -0.05(-0.19%) |
Sep 26, 2013 | 28.70 | 28.71 | 28.63 | 28.66 | 30,823 | +0.02(+0.05%) |
Sep 25, 2013 | 28.62 | 28.71 | 28.62 | 28.64 | 23,363 | +0.02(+0.05%) |
Sep 24, 2013 | 28.64 | 28.74 | 28.60 | 28.62 | 21,298 | -0.02(-0.05%) |
Sep 23, 2013 | 28.68 | 28.69 | 28.59 | 28.64 | 25,136 | -0.09(-0.32%) |
Sep 20, 2013 | 28.88 | 28.88 | 28.71 | 28.73 | 22,341 | -0.09(-0.32%) |
Sep 19, 2013 | 28.96 | 28.96 | 28.81 | 28.83 | 56,197 | -0.09(-0.29%) |
Sep 18, 2013 | 28.51 | 28.93 | 28.47 | 28.91 | 37,075 | +0.39(+1.38%) |
Sep 17, 2013 | 28.45 | 28.53 | 28.45 | 28.52 | 24,070 | +0.05(+0.19%) |
Sep 16, 2013 | 28.57 | 28.55 | 28.42 | 28.46 | 42,524 | +0.13(+0.46%) |
Sep 13, 2013 | 28.28 | 28.33 | 28.26 | 28.33 | 36,363 | +0.09(+0.30%) |
Sep 12, 2013 | 28.33 | 28.34 | 28.25 | 28.25 | 28,683 | -0.10(-0.35%) |
Sep 11, 2013 | 28.25 | 28.35 | 28.25 | 28.35 | 24,326 | +0.11(+0.38%) |
Sep 10, 2013 | 28.23 | 28.26 | 28.20 | 28.24 | 24,790 | +0.12(+0.41%) |
Sep 09, 2013 | 27.99 | 28.12 | 27.95 | 28.12 | 195,622 | +0.23(+0.83%) |
Sep 06, 2013 | 27.95 | 27.98 | 27.83 | 27.89 | 19,242 | +0.06(+0.22%) |
Sep 05, 2013 | 27.84 | 27.89 | 27.80 | 27.83 | 38,645 | -0.03(-0.11%) |
Sep 04, 2013 | 27.77 | 27.87 | 27.70 | 27.86 | 14,785 | +0.15(+0.56%) |