Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.50 | 28.56 | 28.26 | 28.26 | 46,006 | +0.20(+0.71%) |
Nov 27, 2013 | 28.14 | 28.17 | 27.91 | 28.06 | 70,748 | +0.05(+0.18%) |
Nov 26, 2013 | 28.09 | 28.19 | 27.94 | 28.01 | 83,987 | -0.19(-0.67%) |
Nov 25, 2013 | 27.86 | 28.23 | 27.86 | 28.20 | 72,706 | +0.02(+0.07%) |
Nov 22, 2013 | 28.19 | 28.36 | 27.98 | 28.18 | 81,181 | +0.16(+0.59%) |
Nov 21, 2013 | 27.85 | 28.02 | 27.75 | 28.02 | 75,856 | +0.02(+0.05%) |
Nov 20, 2013 | 28.26 | 28.43 | 27.90 | 28.00 | 57,785 | -0.60(-2.10%) |
Nov 19, 2013 | 28.61 | 28.74 | 28.36 | 28.60 | 76,849 | -0.29(-1.00%) |
Nov 18, 2013 | 28.91 | 29.13 | 28.73 | 28.89 | 65,084 | -0.27(-0.93%) |
Nov 15, 2013 | 29.17 | 29.17 | 28.86 | 29.16 | 47,691 | -0.14(-0.48%) |
Nov 14, 2013 | 29.10 | 29.31 | 28.95 | 29.30 | 68,453 | +0.40(+1.38%) |
Nov 13, 2013 | 28.54 | 28.98 | 28.45 | 28.90 | 78,928 | +0.09(+0.31%) |
Nov 12, 2013 | 28.90 | 28.90 | 28.66 | 28.81 | 61,685 | -0.24(-0.83%) |
Nov 11, 2013 | 28.86 | 29.21 | 28.86 | 29.05 | 49,017 | -0.49(-1.66%) |
Nov 08, 2013 | 29.52 | 29.54 | 29.11 | 29.54 | 90,519 | +0.11(+0.37%) |
Nov 07, 2013 | 30.00 | 30.00 | 29.43 | 29.43 | 37,388 | -0.08(-0.27%) |
Nov 06, 2013 | 29.66 | 29.66 | 29.33 | 29.51 | 57,619 | +0.32(+1.10%) |
Nov 05, 2013 | 29.37 | 29.40 | 29.02 | 29.19 | 83,530 | -0.12(-0.41%) |
Nov 04, 2013 | 29.40 | 29.40 | 29.04 | 29.31 | 112,299 | +0.06(+0.21%) |
Nov 01, 2013 | 29.11 | 29.31 | 29.01 | 29.25 | 41,509 | -0.08(-0.27%) |
Oct 31, 2013 | 29.20 | 29.43 | 29.17 | 29.33 | 49,321 | +0.27(+0.93%) |
Oct 30, 2013 | 29.28 | 29.28 | 28.91 | 29.06 | 104,237 | -0.26(-0.89%) |
Oct 29, 2013 | 29.14 | 29.32 | 29.05 | 29.32 | 204,339 | +0.24(+0.83%) |
Oct 28, 2013 | 29.38 | 29.38 | 28.90 | 29.08 | 727,054 | -0.33(-1.12%) |
Oct 25, 2013 | 29.23 | 29.45 | 29.23 | 29.41 | 448,351 | -0.40(-1.34%) |
Oct 24, 2013 | 29.44 | 29.83 | 29.44 | 29.81 | 52,100 | +0.47(+1.60%) |
Oct 23, 2013 | 29.16 | 29.38 | 29.16 | 29.34 | 554,855 | -0.51(-1.71%) |
Oct 22, 2013 | 29.51 | 29.88 | 29.46 | 29.85 | 461,222 | +0.29(+0.98%) |
Oct 21, 2013 | 29.32 | 29.60 | 29.32 | 29.56 | 353,841 | +0.56(+1.93%) |
Oct 18, 2013 | 28.71 | 29.03 | 28.70 | 29.00 | 59,375 | -0.12(-0.43%) |
Oct 17, 2013 | 28.82 | 29.16 | 28.67 | 29.12 | 371,018 | +0.73(+2.59%) |
Oct 16, 2013 | 27.82 | 28.42 | 27.82 | 28.39 | 443,276 | +0.30(+1.07%) |
Oct 15, 2013 | 28.43 | 28.57 | 27.85 | 28.09 | 37,135 | -0.47(-1.65%) |
Oct 14, 2013 | 28.33 | 28.60 | 28.31 | 28.56 | 35,010 | +0.60(+2.15%) |
Oct 11, 2013 | 27.89 | 27.99 | 27.63 | 27.96 | 67,108 | -0.94(-3.25%) |
Oct 10, 2013 | 28.62 | 28.95 | 28.62 | 28.90 | 40,990 | +0.80(+2.85%) |
Oct 09, 2013 | 28.13 | 28.20 | 27.94 | 28.10 | 107,209 | -0.53(-1.85%) |
Oct 08, 2013 | 28.82 | 28.83 | 28.60 | 28.63 | 42,808 | -0.35(-1.21%) |
Oct 07, 2013 | 28.92 | 29.03 | 28.61 | 28.98 | 47,562 | -0.08(-0.28%) |
Oct 04, 2013 | 28.96 | 29.19 | 28.96 | 29.06 | 36,851 | -0.10(-0.34%) |
Oct 03, 2013 | 29.33 | 29.36 | 28.93 | 29.16 | 38,765 | +0.03(+0.10%) |
Oct 02, 2013 | 29.35 | 29.45 | 29.10 | 29.13 | 40,381 | -0.27(-0.92%) |
Oct 01, 2013 | 29.49 | 29.56 | 29.38 | 29.40 | 77,286 | -0.04(-0.14%) |
Sep 30, 2013 | 29.46 | 29.48 | 29.30 | 29.44 | 35,012 | -0.70(-2.32%) |
Sep 27, 2013 | 30.06 | 30.24 | 29.97 | 30.14 | 46,520 | +0.05(+0.17%) |
Sep 26, 2013 | 29.93 | 30.10 | 29.87 | 30.09 | 31,913 | +0.39(+1.31%) |
Sep 25, 2013 | 29.69 | 29.71 | 29.32 | 29.70 | 58,711 | +0.82(+2.84%) |
Sep 24, 2013 | 28.90 | 28.91 | 28.75 | 28.88 | 48,559 | +0.28(+0.98%) |
Sep 23, 2013 | 28.54 | 28.62 | 28.36 | 28.60 | 39,807 | +0.06(+0.21%) |
Sep 20, 2013 | 29.12 | 29.12 | 28.54 | 28.54 | 51,129 | -0.07(-0.24%) |
Sep 19, 2013 | 28.70 | 29.04 | 28.60 | 28.61 | 50,738 | +0.03(+0.10%) |
Sep 18, 2013 | 28.25 | 28.90 | 28.17 | 28.58 | 84,206 | +0.31(+1.10%) |
Sep 17, 2013 | 28.42 | 28.42 | 28.12 | 28.27 | 45,726 | -0.15(-0.53%) |
Sep 16, 2013 | 28.62 | 28.52 | 28.35 | 28.42 | 23,418 | +0.18(+0.64%) |
Sep 13, 2013 | 28.49 | 28.49 | 27.99 | 28.24 | 60,512 | +0.17(+0.61%) |
Sep 12, 2013 | 27.95 | 28.26 | 27.95 | 28.07 | 149,065 | +0.12(+0.43%) |
Sep 11, 2013 | 28.33 | 28.33 | 27.90 | 27.95 | 37,350 | -0.22(-0.79%) |
Sep 10, 2013 | 27.99 | 28.35 | 27.96 | 28.17 | 31,494 | +0.18(+0.65%) |
Sep 09, 2013 | 28.22 | 28.22 | 27.87 | 27.99 | 23,278 | +0.12(+0.43%) |
Sep 06, 2013 | 28.10 | 28.27 | 27.72 | 27.87 | 41,927 | +0.15(+0.54%) |
Sep 05, 2013 | 27.73 | 28.07 | 27.65 | 27.72 | 37,975 | +0.31(+1.13%) |
Sep 04, 2013 | 27.68 | 27.68 | 27.37 | 27.41 | 310,104 | +0.17(+0.62%) |