Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.78 | 29.91 | 29.56 | 29.57 | 0 | -0.18(-0.59%) |
Nov 27, 2013 | 29.88 | 29.94 | 29.66 | 29.75 | 0 | -0.04(-0.15%) |
Nov 26, 2013 | 29.75 | 29.95 | 29.59 | 29.79 | 934,175 | -0.04(-0.15%) |
Nov 25, 2013 | 30.00 | 30.05 | 29.76 | 29.83 | 0 | -0.17(-0.56%) |
Nov 22, 2013 | 30.04 | 30.11 | 29.87 | 30.00 | 0 | -0.05(-0.18%) |
Nov 21, 2013 | 29.89 | 30.12 | 29.81 | 30.05 | 631,090 | +0.24(+0.80%) |
Nov 20, 2013 | 29.89 | 30.06 | 29.73 | 29.82 | 535,863 | +0.04(+0.12%) |
Nov 19, 2013 | 29.91 | 30.10 | 29.76 | 29.78 | 0 | -0.17(-0.56%) |
Nov 18, 2013 | 30.06 | 30.22 | 29.83 | 29.95 | 604,806 | -0.10(-0.32%) |
Nov 15, 2013 | 29.98 | 30.06 | 29.87 | 30.05 | 0 | +0.10(+0.32%) |
Nov 14, 2013 | 29.77 | 30.00 | 29.71 | 29.95 | 488,998 | +0.16(+0.53%) |
Nov 13, 2013 | 29.21 | 29.79 | 29.06 | 29.79 | 0 | +0.36(+1.23%) |
Nov 12, 2013 | 29.38 | 29.51 | 29.22 | 29.43 | 538,863 | +0.03(+0.09%) |
Nov 11, 2013 | 29.38 | 29.51 | 29.17 | 29.40 | 0 | -0.10(-0.33%) |
Nov 08, 2013 | 28.53 | 29.50 | 28.53 | 29.50 | 0 | +0.95(+3.33%) |
Nov 07, 2013 | 29.32 | 29.39 | 28.55 | 28.55 | 575,797 | -0.75(-2.55%) |
Nov 06, 2013 | 29.34 | 29.43 | 29.03 | 29.30 | 542,952 | +0.11(+0.39%) |
Nov 05, 2013 | 29.01 | 29.37 | 28.87 | 29.18 | 755,261 | +0.04(+0.12%) |
Nov 04, 2013 | 29.22 | 29.38 | 29.11 | 29.15 | 573,400 | -0.07(-0.24%) |
Nov 01, 2013 | 29.31 | 29.39 | 28.98 | 29.22 | 0 | -0.01(-0.03%) |
Oct 31, 2013 | 29.67 | 29.73 | 29.18 | 29.23 | 2,368,371 | -0.50(-1.69%) |
Oct 30, 2013 | 30.13 | 30.28 | 29.71 | 29.73 | 771,001 | -0.33(-1.11%) |
Oct 29, 2013 | 29.93 | 30.18 | 29.77 | 30.06 | 729,453 | +0.29(+0.98%) |
Oct 28, 2013 | 29.81 | 30.11 | 29.66 | 29.77 | 0 | -0.05(-0.18%) |
Oct 25, 2013 | 29.11 | 29.83 | 28.82 | 29.82 | 0 | +0.96(+3.33%) |
Oct 24, 2013 | 28.48 | 28.92 | 28.48 | 28.87 | 759,278 | +0.25(+0.86%) |
Oct 23, 2013 | 28.88 | 28.90 | 28.36 | 28.62 | 877,010 | -0.39(-1.34%) |
Oct 22, 2013 | 28.78 | 29.03 | 28.54 | 29.01 | 411,642 | +0.32(+1.10%) |
Oct 21, 2013 | 28.42 | 28.73 | 28.37 | 28.69 | 0 | +0.27(+0.96%) |
Oct 18, 2013 | 28.51 | 28.54 | 28.28 | 28.42 | 1,151,600 | +0.05(+0.19%) |
Oct 17, 2013 | 27.99 | 28.47 | 27.98 | 28.36 | 942,305 | +0.22(+0.78%) |
Oct 16, 2013 | 28.06 | 28.40 | 27.89 | 28.14 | 491,789 | +0.35(+1.27%) |
Oct 15, 2013 | 27.94 | 28.07 | 27.73 | 27.79 | 456,954 | -0.30(-1.07%) |
Oct 14, 2013 | 27.71 | 28.12 | 27.68 | 28.09 | 650,880 | +0.13(+0.47%) |
Oct 11, 2013 | 27.71 | 27.98 | 27.64 | 27.96 | 0 | +0.22(+0.79%) |
Oct 10, 2013 | 27.03 | 27.74 | 27.03 | 27.74 | 690,881 | +1.00(+3.72%) |
Oct 09, 2013 | 26.80 | 26.97 | 26.58 | 26.74 | 0 | +0.03(+0.10%) |
Oct 08, 2013 | 27.27 | 27.36 | 26.69 | 26.72 | 960,970 | -0.51(-1.88%) |
Oct 07, 2013 | 27.49 | 27.54 | 27.22 | 27.23 | 557,740 | -0.52(-1.87%) |
Oct 04, 2013 | 27.34 | 27.85 | 27.11 | 27.75 | 0 | +0.39(+1.42%) |
Oct 03, 2013 | 27.36 | 27.53 | 27.11 | 27.36 | 763,841 | -0.12(-0.45%) |
Oct 02, 2013 | 27.24 | 27.55 | 26.70 | 27.48 | 0 | -0.08(-0.29%) |
Oct 01, 2013 | 27.13 | 27.75 | 27.12 | 27.56 | 1,812,609 | +0.34(+1.26%) |
Sep 30, 2013 | 26.86 | 27.25 | 26.73 | 27.22 | 1,238,411 | +0.08(+0.29%) |
Sep 27, 2013 | 26.97 | 27.25 | 26.93 | 27.14 | 0 | -0.04(-0.16%) |
Sep 26, 2013 | 27.07 | 27.39 | 26.98 | 27.18 | 546,575 | +0.19(+0.72%) |
Sep 25, 2013 | 26.90 | 27.10 | 26.80 | 26.99 | 534,194 | +0.06(+0.23%) |
Sep 24, 2013 | 26.93 | 27.13 | 26.76 | 26.93 | 978,760 | -0.01(-0.03%) |
Sep 23, 2013 | 27.21 | 27.22 | 26.74 | 26.94 | 736,409 | -0.33(-1.23%) |
Sep 20, 2013 | 27.26 | 27.33 | 27.03 | 27.27 | 0 | -0.04(-0.16%) |
Sep 19, 2013 | 27.16 | 27.40 | 26.96 | 27.32 | 0 | +0.32(+1.17%) |
Sep 18, 2013 | 27.05 | 27.15 | 26.92 | 27.00 | 0 | -0.02(-0.07%) |
Sep 17, 2013 | 26.80 | 27.14 | 26.77 | 27.02 | 0 | +0.20(+0.76%) |
Sep 16, 2013 | 27.04 | 26.94 | 26.75 | 26.81 | 0 | +0.14(+0.53%) |
Sep 13, 2013 | 26.72 | 26.82 | 26.55 | 26.67 | 0 | -0.01(-0.03%) |
Sep 12, 2013 | 26.81 | 26.92 | 26.63 | 26.68 | 653,534 | -0.09(-0.33%) |
Sep 11, 2013 | 26.81 | 26.94 | 26.66 | 26.77 | 0 | -0.15(-0.56%) |
Sep 10, 2013 | 26.65 | 26.92 | 26.57 | 26.92 | 488,649 | +0.41(+1.53%) |
Sep 09, 2013 | 26.38 | 26.54 | 26.30 | 26.51 | 0 | +0.18(+0.70%) |
Sep 06, 2013 | 26.50 | 26.50 | 25.89 | 26.33 | 0 | +0.04(+0.13%) |
Sep 05, 2013 | 26.33 | 26.44 | 26.05 | 26.29 | 568,022 | -0.04(-0.17%) |
Sep 04, 2013 | 26.08 | 26.53 | 25.96 | 26.34 | 993,633 | +0.24(+0.91%) |