Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.79 | 30.94 | 30.53 | 30.77 | 0 | +0.13(+0.43%) |
Nov 27, 2013 | 30.49 | 30.81 | 30.26 | 30.63 | 0 | +0.18(+0.60%) |
Nov 26, 2013 | 29.80 | 30.53 | 29.80 | 30.45 | 0 | +0.70(+2.35%) |
Nov 25, 2013 | 29.79 | 30.15 | 29.68 | 29.75 | 92,558 | -0.15(-0.50%) |
Nov 22, 2013 | 29.79 | 29.95 | 29.50 | 29.90 | 0 | +0.20(+0.69%) |
Nov 21, 2013 | 29.31 | 29.96 | 29.31 | 29.70 | 139,270 | +0.35(+1.21%) |
Nov 20, 2013 | 29.69 | 29.80 | 29.22 | 29.34 | 0 | -0.23(-0.76%) |
Nov 19, 2013 | 30.05 | 30.29 | 29.52 | 29.57 | 138,203 | -0.47(-1.56%) |
Nov 18, 2013 | 30.08 | 30.36 | 29.89 | 30.04 | 0 | -0.02(-0.07%) |
Nov 15, 2013 | 30.11 | 30.15 | 29.76 | 30.06 | 0 | -0.11(-0.35%) |
Nov 14, 2013 | 30.15 | 30.32 | 29.68 | 30.17 | 0 | +0.04(+0.13%) |
Nov 13, 2013 | 29.58 | 30.13 | 29.58 | 30.13 | 0 | +0.35(+1.19%) |
Nov 12, 2013 | 29.60 | 29.93 | 29.47 | 29.77 | 0 | +0.17(+0.57%) |
Nov 11, 2013 | 29.47 | 29.68 | 29.39 | 29.60 | 0 | +0.01(+0.04%) |
Nov 08, 2013 | 29.44 | 29.93 | 29.37 | 29.59 | 0 | +0.10(+0.34%) |
Nov 07, 2013 | 29.94 | 29.94 | 29.37 | 29.49 | 81,852 | -0.38(-1.29%) |
Nov 06, 2013 | 29.99 | 30.11 | 29.48 | 29.87 | 83,849 | +0.08(+0.25%) |
Nov 05, 2013 | 29.58 | 30.04 | 29.43 | 29.80 | 0 | +0.16(+0.54%) |
Nov 04, 2013 | 29.67 | 29.83 | 29.48 | 29.64 | 82,350 | -0.04(-0.12%) |
Nov 01, 2013 | 29.43 | 29.81 | 29.24 | 29.67 | 0 | +0.14(+0.46%) |
Oct 31, 2013 | 29.40 | 29.73 | 29.30 | 29.54 | 0 | +0.11(+0.38%) |
Oct 30, 2013 | 29.66 | 29.86 | 29.17 | 29.43 | 135,974 | -0.19(-0.63%) |
Oct 29, 2013 | 29.45 | 29.74 | 29.34 | 29.61 | 0 | +0.30(+1.01%) |
Oct 28, 2013 | 30.46 | 30.48 | 29.24 | 29.32 | 0 | -1.32(-4.30%) |
Oct 25, 2013 | 29.30 | 30.91 | 29.17 | 30.63 | 0 | +1.87(+6.51%) |
Oct 24, 2013 | 27.63 | 28.82 | 27.43 | 28.76 | 160,714 | +1.00(+3.61%) |
Oct 23, 2013 | 27.76 | 28.00 | 27.56 | 27.76 | 0 | -0.04(-0.16%) |
Oct 22, 2013 | 27.68 | 28.10 | 27.58 | 27.80 | 80,288 | +0.10(+0.37%) |
Oct 21, 2013 | 27.88 | 27.89 | 27.55 | 27.70 | 127,680 | -0.08(-0.27%) |
Oct 18, 2013 | 27.65 | 28.02 | 26.10 | 27.78 | 227,999 | +0.34(+1.24%) |
Oct 17, 2013 | 27.34 | 27.78 | 27.10 | 27.44 | 159,779 | +0.11(+0.39%) |
Oct 16, 2013 | 27.23 | 27.55 | 27.23 | 27.33 | 59,059 | +0.15(+0.54%) |
Oct 15, 2013 | 27.39 | 27.53 | 27.18 | 27.18 | 63,537 | -0.25(-0.92%) |
Oct 14, 2013 | 26.74 | 27.50 | 26.67 | 27.44 | 124,992 | +0.50(+1.87%) |
Oct 11, 2013 | 26.38 | 26.95 | 26.35 | 26.93 | 0 | +0.42(+1.60%) |
Oct 10, 2013 | 26.10 | 26.61 | 26.08 | 26.51 | 156,256 | +0.52(+2.01%) |
Oct 09, 2013 | 25.70 | 26.06 | 25.70 | 25.99 | 0 | +0.26(+1.00%) |
Oct 08, 2013 | 25.99 | 26.06 | 25.57 | 25.73 | 179,196 | -0.13(-0.51%) |
Oct 07, 2013 | 26.30 | 26.50 | 25.80 | 25.86 | 0 | -0.66(-2.48%) |
Oct 04, 2013 | 26.36 | 26.61 | 26.36 | 26.52 | 0 | +0.24(+0.91%) |
Oct 03, 2013 | 26.56 | 26.74 | 26.23 | 26.28 | 0 | -0.22(-0.83%) |
Oct 02, 2013 | 26.80 | 27.03 | 26.42 | 26.50 | 76,057 | -0.34(-1.27%) |
Oct 01, 2013 | 26.68 | 26.94 | 26.52 | 26.84 | 121,827 | +0.24(+0.90%) |
Sep 30, 2013 | 26.51 | 26.89 | 26.50 | 26.60 | 0 | -0.14(-0.51%) |
Sep 27, 2013 | 26.64 | 27.08 | 26.63 | 26.74 | 0 | -0.03(-0.12%) |
Sep 26, 2013 | 26.70 | 26.97 | 26.54 | 26.77 | 58,310 | +0.30(+1.12%) |
Sep 25, 2013 | 26.89 | 26.89 | 26.48 | 26.48 | 136,484 | -0.32(-1.19%) |
Sep 24, 2013 | 26.91 | 27.03 | 26.58 | 26.79 | 112,188 | -0.04(-0.13%) |
Sep 23, 2013 | 26.38 | 27.00 | 26.29 | 26.83 | 72,735 | +0.38(+1.44%) |
Sep 20, 2013 | 26.68 | 26.75 | 26.33 | 26.45 | 0 | -0.10(-0.37%) |
Sep 19, 2013 | 26.67 | 26.76 | 26.41 | 26.55 | 0 | -0.03(-0.12%) |
Sep 18, 2013 | 26.33 | 26.91 | 26.24 | 26.58 | 0 | +0.17(+0.65%) |
Sep 17, 2013 | 26.24 | 26.45 | 25.99 | 26.41 | 0 | +0.33(+1.25%) |
Sep 16, 2013 | 26.24 | 26.31 | 25.89 | 26.08 | 0 | -0.15(-0.56%) |
Sep 13, 2013 | 26.17 | 26.42 | 25.95 | 26.23 | 0 | +0.16(+0.63%) |
Sep 12, 2013 | 25.88 | 26.28 | 25.72 | 26.06 | 0 | +0.06(+0.24%) |
Sep 11, 2013 | 25.91 | 26.20 | 25.90 | 26.00 | 0 | -0.11(-0.41%) |
Sep 10, 2013 | 26.06 | 26.11 | 25.91 | 26.11 | 74,350 | +0.04(+0.14%) |
Sep 09, 2013 | 26.03 | 26.19 | 25.65 | 26.07 | 0 | +0.17(+0.67%) |
Sep 06, 2013 | 25.65 | 26.14 | 25.30 | 25.90 | 0 | +0.36(+1.40%) |
Sep 05, 2013 | 25.47 | 25.96 | 24.75 | 25.54 | 0 | +0.02(+0.07%) |
Sep 04, 2013 | 25.15 | 25.56 | 25.15 | 25.52 | 0 | +0.39(+1.55%) |