Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.84 | 29.05 | 28.64 | 28.67 | 542,836 | -0.16(-0.56%) |
Nov 27, 2013 | 28.86 | 29.03 | 28.73 | 28.84 | 862,978 | +0.10(+0.36%) |
Nov 26, 2013 | 28.66 | 28.96 | 28.55 | 28.73 | 1,522,667 | +0.15(+0.51%) |
Nov 25, 2013 | 28.91 | 29.02 | 28.54 | 28.59 | 846,321 | -0.24(-0.82%) |
Nov 22, 2013 | 28.65 | 28.86 | 28.54 | 28.82 | 1,212,544 | +0.18(+0.62%) |
Nov 21, 2013 | 28.58 | 28.71 | 28.51 | 28.64 | 868,015 | +0.13(+0.47%) |
Nov 20, 2013 | 28.84 | 28.92 | 28.46 | 28.51 | 1,876,013 | -0.29(-1.01%) |
Nov 19, 2013 | 28.90 | 28.92 | 28.60 | 28.80 | 894,045 | -0.20(-0.67%) |
Nov 18, 2013 | 29.11 | 29.19 | 28.93 | 29.00 | 857,162 | -0.13(-0.44%) |
Nov 15, 2013 | 29.15 | 29.19 | 28.90 | 29.13 | 856,163 | -0.05(-0.16%) |
Nov 14, 2013 | 29.01 | 29.23 | 28.98 | 29.17 | 792,125 | +0.17(+0.57%) |
Nov 13, 2013 | 28.61 | 29.01 | 28.54 | 29.01 | 774,929 | +0.25(+0.88%) |
Nov 12, 2013 | 28.62 | 28.77 | 28.47 | 28.75 | 927,798 | +0.03(+0.10%) |
Nov 11, 2013 | 28.73 | 28.86 | 28.61 | 28.72 | 518,250 | +0.01(+0.03%) |
Nov 08, 2013 | 28.59 | 28.72 | 28.38 | 28.71 | 785,945 | +0.08(+0.28%) |
Nov 07, 2013 | 29.17 | 29.17 | 28.56 | 28.64 | 1,267,635 | -0.52(-1.77%) |
Nov 06, 2013 | 28.84 | 29.25 | 28.79 | 29.15 | 1,090,679 | +0.43(+1.50%) |
Nov 05, 2013 | 28.58 | 28.84 | 28.53 | 28.72 | 885,050 | +0.06(+0.20%) |
Nov 04, 2013 | 28.71 | 28.80 | 28.49 | 28.66 | 1,023,678 | +0.11(+0.38%) |
Nov 01, 2013 | 28.74 | 28.96 | 28.49 | 28.55 | 1,854,707 | -0.18(-0.64%) |
Oct 31, 2013 | 28.79 | 28.89 | 28.62 | 28.74 | 1,100,892 | -0.06(-0.22%) |
Oct 30, 2013 | 29.04 | 29.06 | 28.76 | 28.80 | 683,917 | -0.28(-0.96%) |
Oct 29, 2013 | 28.93 | 29.08 | 28.81 | 29.08 | 957,508 | +0.15(+0.52%) |
Oct 28, 2013 | 28.74 | 29.06 | 28.63 | 28.93 | 1,060,694 | +0.19(+0.67%) |
Oct 25, 2013 | 28.53 | 28.77 | 28.36 | 28.74 | 950,638 | +0.22(+0.77%) |
Oct 24, 2013 | 28.56 | 28.56 | 28.26 | 28.52 | 936,755 | +0.02(+0.06%) |
Oct 23, 2013 | 28.43 | 28.61 | 28.34 | 28.50 | 893,124 | +0.03(+0.10%) |
Oct 22, 2013 | 28.07 | 28.59 | 27.93 | 28.47 | 1,240,882 | +0.49(+1.77%) |
Oct 21, 2013 | 28.13 | 28.13 | 27.89 | 27.97 | 1,145,678 | -0.25(-0.88%) |
Oct 18, 2013 | 28.44 | 28.47 | 28.09 | 28.22 | 3,133,861 | -0.06(-0.21%) |
Oct 17, 2013 | 27.90 | 28.29 | 27.87 | 28.28 | 1,249,184 | +0.28(+0.99%) |
Oct 16, 2013 | 27.56 | 28.00 | 27.48 | 28.00 | 1,562,056 | +0.63(+2.31%) |
Oct 15, 2013 | 27.53 | 27.60 | 27.34 | 27.37 | 1,144,504 | -0.24(-0.86%) |
Oct 14, 2013 | 27.43 | 27.64 | 27.37 | 27.61 | 990,339 | +0.07(+0.24%) |
Oct 11, 2013 | 27.44 | 27.57 | 27.36 | 27.54 | 1,147,772 | +0.00(+0.02%) |
Oct 10, 2013 | 27.06 | 27.60 | 27.06 | 27.54 | 1,549,668 | +0.66(+2.47%) |
Oct 09, 2013 | 27.05 | 27.13 | 26.77 | 26.87 | 1,464,116 | -0.15(-0.55%) |
Oct 08, 2013 | 27.02 | 27.26 | 26.92 | 27.02 | 1,942,395 | +0.06(+0.22%) |
Oct 07, 2013 | 26.74 | 27.10 | 26.71 | 26.97 | 1,371,218 | +0.10(+0.36%) |
Oct 04, 2013 | 26.60 | 26.96 | 26.52 | 26.87 | 1,696,492 | +0.25(+0.92%) |
Oct 03, 2013 | 26.82 | 26.82 | 26.34 | 26.62 | 3,492,940 | -0.16(-0.59%) |
Oct 02, 2013 | 26.60 | 26.79 | 26.27 | 26.78 | 3,406,397 | -0.04(-0.14%) |
Oct 01, 2013 | 26.76 | 26.86 | 26.66 | 26.82 | 2,337,886 | +0.07(+0.28%) |
Sep 30, 2013 | 26.87 | 26.97 | 26.63 | 26.75 | 1,747,840 | -0.29(-1.07%) |
Sep 27, 2013 | 27.27 | 27.34 | 26.47 | 27.03 | 2,404,616 | -0.48(-1.74%) |
Sep 26, 2013 | 27.47 | 27.56 | 27.31 | 27.51 | 2,649,590 | -0.62(-2.19%) |
Sep 25, 2013 | 28.53 | 28.53 | 28.07 | 28.13 | 976,593 | -0.21(-0.76%) |
Sep 24, 2013 | 28.30 | 28.57 | 28.22 | 28.34 | 904,665 | -0.06(-0.22%) |
Sep 23, 2013 | 28.36 | 28.44 | 28.14 | 28.41 | 752,186 | -0.08(-0.28%) |
Sep 20, 2013 | 28.54 | 28.65 | 28.46 | 28.49 | 1,447,622 | -0.12(-0.42%) |
Sep 19, 2013 | 28.87 | 28.87 | 28.37 | 28.61 | 1,655,966 | -0.12(-0.40%) |
Sep 18, 2013 | 28.40 | 28.74 | 28.28 | 28.72 | 1,694,312 | +0.35(+1.22%) |
Sep 17, 2013 | 28.39 | 28.43 | 28.24 | 28.37 | 861,899 | -0.02(-0.06%) |
Sep 16, 2013 | 28.42 | 28.52 | 28.28 | 28.39 | 829,028 | +0.37(+1.31%) |
Sep 13, 2013 | 27.81 | 28.05 | 27.81 | 28.02 | 848,299 | +0.20(+0.73%) |
Sep 12, 2013 | 28.12 | 28.12 | 27.68 | 27.82 | 1,945,194 | -0.28(-0.99%) |
Sep 11, 2013 | 27.83 | 28.10 | 27.74 | 28.10 | 610,475 | +0.26(+0.95%) |
Sep 10, 2013 | 28.17 | 28.25 | 27.65 | 27.83 | 1,224,270 | -0.34(-1.20%) |
Sep 09, 2013 | 27.87 | 28.17 | 27.87 | 28.17 | 878,419 | +0.30(+1.08%) |
Sep 06, 2013 | 27.90 | 28.04 | 27.60 | 27.87 | 697,630 | +0.01(+0.04%) |
Sep 05, 2013 | 27.93 | 27.98 | 27.77 | 27.86 | 659,407 | -0.12(-0.41%) |
Sep 04, 2013 | 27.84 | 28.00 | 27.67 | 27.97 | 989,393 | +0.09(+0.31%) |