Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.29 | 27.43 | 26.83 | 26.94 | 65,456 | -0.16(-0.59%) |
Nov 27, 2013 | 26.21 | 27.18 | 26.21 | 27.10 | 123,327 | +0.90(+3.44%) |
Nov 26, 2013 | 26.61 | 26.94 | 26.09 | 26.20 | 122,110 | -0.34(-1.27%) |
Nov 25, 2013 | 26.55 | 26.96 | 26.09 | 26.54 | 160,818 | -0.05(-0.19%) |
Nov 22, 2013 | 28.35 | 28.35 | 25.25 | 26.59 | 689,757 | -1.23(-4.42%) |
Nov 21, 2013 | 27.21 | 28.39 | 26.85 | 27.82 | 265,863 | +0.74(+2.73%) |
Nov 20, 2013 | 25.87 | 27.21 | 25.27 | 27.08 | 284,347 | +1.40(+5.45%) |
Nov 19, 2013 | 25.65 | 27.33 | 25.42 | 25.68 | 213,056 | +0.04(+0.14%) |
Nov 18, 2013 | 27.74 | 27.86 | 25.32 | 25.65 | 249,923 | -1.96(-7.11%) |
Nov 15, 2013 | 27.03 | 27.87 | 27.03 | 27.61 | 79,623 | +0.50(+1.84%) |
Nov 14, 2013 | 27.76 | 27.76 | 26.74 | 27.11 | 103,111 | -0.69(-2.48%) |
Nov 12, 2013 | 27.25 | 27.84 | 27.03 | 27.80 | 82,916 | +0.54(+1.99%) |
Nov 11, 2013 | 27.56 | 27.91 | 27.19 | 27.26 | 49,462 | -0.40(-1.46%) |
Nov 08, 2013 | 27.65 | 28.06 | 26.79 | 27.66 | 107,571 | -0.10(-0.37%) |
Nov 07, 2013 | 28.09 | 28.50 | 27.28 | 27.76 | 119,183 | -0.33(-1.17%) |
Nov 06, 2013 | 28.50 | 28.91 | 28.01 | 28.09 | 65,022 | -0.25(-0.88%) |
Nov 05, 2013 | 29.04 | 29.09 | 28.29 | 28.34 | 96,352 | -0.79(-2.72%) |
Nov 04, 2013 | 28.08 | 29.23 | 27.84 | 29.13 | 116,454 | +1.05(+3.73%) |
Nov 01, 2013 | 29.30 | 29.53 | 27.68 | 28.08 | 125,510 | -1.14(-3.91%) |
Oct 31, 2013 | 28.99 | 29.88 | 28.60 | 29.23 | 174,778 | +0.29(+1.01%) |
Oct 30, 2013 | 29.15 | 29.32 | 28.43 | 28.93 | 242,994 | -0.22(-0.75%) |
Oct 29, 2013 | 28.69 | 29.29 | 28.53 | 29.15 | 143,458 | +0.61(+2.13%) |
Oct 28, 2013 | 28.19 | 28.97 | 28.11 | 28.55 | 75,188 | +0.53(+1.88%) |
Oct 25, 2013 | 28.21 | 28.40 | 27.38 | 28.02 | 82,365 | -0.02(-0.08%) |
Oct 24, 2013 | 28.14 | 28.41 | 27.65 | 28.04 | 46,932 | -0.17(-0.60%) |
Oct 23, 2013 | 28.17 | 28.55 | 27.11 | 28.21 | 132,598 | -0.08(-0.28%) |
Oct 22, 2013 | 29.18 | 29.18 | 27.95 | 28.29 | 116,626 | -0.82(-2.82%) |
Oct 21, 2013 | 29.03 | 29.31 | 28.83 | 29.11 | 78,792 | +0.05(+0.18%) |
Oct 18, 2013 | 28.59 | 29.29 | 28.24 | 29.06 | 147,566 | +0.61(+2.14%) |
Oct 17, 2013 | 27.99 | 28.59 | 27.55 | 28.45 | 100,322 | +0.50(+1.78%) |
Oct 16, 2013 | 27.54 | 28.55 | 27.21 | 27.95 | 126,124 | +0.58(+2.11%) |
Oct 15, 2013 | 28.28 | 28.47 | 27.23 | 27.37 | 95,081 | -0.97(-3.41%) |
Oct 14, 2013 | 27.79 | 28.46 | 27.11 | 28.34 | 125,974 | +0.46(+1.66%) |
Oct 11, 2013 | 27.28 | 28.11 | 26.55 | 27.88 | 129,473 | +0.65(+2.39%) |
Oct 10, 2013 | 27.23 | 27.76 | 26.09 | 27.23 | 191,631 | +0.48(+1.81%) |
Oct 09, 2013 | 26.33 | 26.86 | 25.72 | 26.74 | 102,330 | +0.42(+1.59%) |
Oct 08, 2013 | 27.86 | 27.92 | 26.15 | 26.33 | 153,841 | -1.58(-5.64%) |
Oct 07, 2013 | 28.14 | 28.22 | 27.34 | 27.90 | 121,757 | -0.48(-1.70%) |
Oct 04, 2013 | 27.06 | 28.75 | 26.99 | 28.39 | 180,333 | +1.42(+5.27%) |
Oct 03, 2013 | 27.32 | 27.48 | 26.75 | 26.96 | 131,667 | -0.34(-1.26%) |
Oct 02, 2013 | 28.00 | 28.00 | 26.97 | 27.31 | 215,150 | -0.90(-3.19%) |
Oct 01, 2013 | 29.16 | 29.16 | 27.87 | 28.21 | 144,173 | +0.48(+1.74%) |
Sep 27, 2013 | 28.17 | 28.64 | 27.65 | 27.73 | 101,047 | -0.73(-2.57%) |
Sep 26, 2013 | 27.62 | 29.11 | 27.62 | 28.46 | 156,498 | +0.98(+3.57%) |
Sep 25, 2013 | 27.01 | 27.80 | 26.26 | 27.48 | 127,253 | +0.45(+1.68%) |
Sep 24, 2013 | 26.26 | 27.59 | 26.26 | 27.02 | 228,535 | +0.73(+2.76%) |
Sep 23, 2013 | 27.09 | 27.33 | 26.15 | 26.30 | 234,373 | -0.75(-2.79%) |
Sep 20, 2013 | 28.73 | 28.96 | 26.95 | 27.05 | 353,348 | -1.66(-5.79%) |
Sep 19, 2013 | 29.94 | 29.94 | 28.50 | 28.71 | 169,826 | -0.97(-3.28%) |
Sep 18, 2013 | 30.01 | 30.70 | 29.12 | 29.69 | 147,411 | -0.48(-1.60%) |
Sep 17, 2013 | 30.19 | 31.34 | 29.93 | 30.17 | 175,543 | -0.13(-0.43%) |
Sep 16, 2013 | 30.90 | 31.09 | 30.24 | 30.30 | 193,476 | -0.43(-1.41%) |
Sep 13, 2013 | 29.51 | 31.40 | 29.45 | 30.74 | 352,565 | +1.29(+4.38%) |
Sep 12, 2013 | 28.33 | 29.62 | 28.09 | 29.45 | 129,073 | +1.16(+4.09%) |
Sep 11, 2013 | 27.63 | 28.57 | 27.48 | 28.29 | 102,862 | +0.84(+3.07%) |
Sep 10, 2013 | 27.95 | 28.57 | 27.18 | 27.45 | 149,523 | -0.21(-0.74%) |
Sep 09, 2013 | 26.93 | 28.05 | 26.47 | 27.65 | 208,290 | +1.25(+4.74%) |
Sep 06, 2013 | 27.18 | 27.61 | 26.10 | 26.40 | 112,215 | -0.70(-2.59%) |
Sep 05, 2013 | 27.88 | 27.92 | 26.83 | 27.10 | 120,437 | -0.64(-2.32%) |
Sep 04, 2013 | 28.48 | 28.67 | 27.34 | 27.75 | 94,127 | -0.79(-2.77%) |