Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.47 | 28.58 | 27.95 | 27.96 | 1,681,610 | -0.41(-1.45%) |
Nov 27, 2013 | 28.13 | 28.40 | 28.05 | 28.38 | 2,423,861 | +0.32(+1.13%) |
Nov 26, 2013 | 28.24 | 28.38 | 28.06 | 28.06 | 3,196,871 | -0.22(-0.78%) |
Nov 25, 2013 | 28.35 | 28.52 | 28.21 | 28.28 | 2,227,291 | -0.06(-0.21%) |
Nov 22, 2013 | 28.35 | 28.41 | 28.14 | 28.34 | 1,671,863 | -0.06(-0.21%) |
Nov 21, 2013 | 28.21 | 28.49 | 28.01 | 28.40 | 2,530,162 | +0.32(+1.13%) |
Nov 20, 2013 | 28.46 | 28.75 | 27.96 | 28.08 | 2,073,923 | -0.39(-1.37%) |
Nov 19, 2013 | 28.68 | 28.82 | 28.33 | 28.47 | 2,621,246 | -0.22(-0.77%) |
Nov 18, 2013 | 28.85 | 28.97 | 28.60 | 28.69 | 2,933,198 | -0.19(-0.66%) |
Nov 15, 2013 | 28.69 | 28.98 | 28.69 | 28.89 | 3,014,596 | +0.14(+0.49%) |
Nov 14, 2013 | 28.77 | 29.06 | 28.64 | 28.75 | 2,702,116 | +0.31(+1.09%) |
Nov 12, 2013 | 28.77 | 28.87 | 28.21 | 28.44 | 2,717,069 | -0.33(-1.15%) |
Nov 11, 2013 | 28.68 | 29.04 | 28.49 | 28.77 | 2,008,049 | +0.05(+0.18%) |
Nov 08, 2013 | 28.84 | 29.10 | 28.10 | 28.72 | 2,924,348 | -0.21(-0.74%) |
Nov 07, 2013 | 29.44 | 29.50 | 28.82 | 28.93 | 3,035,640 | -0.48(-1.63%) |
Nov 06, 2013 | 29.56 | 29.64 | 29.24 | 29.41 | 2,246,934 | -0.01(-0.05%) |
Nov 05, 2013 | 29.93 | 29.96 | 29.36 | 29.42 | 2,742,153 | -0.72(-2.37%) |
Nov 04, 2013 | 29.98 | 30.15 | 29.77 | 30.14 | 2,248,015 | +0.23(+0.76%) |
Nov 01, 2013 | 29.57 | 29.99 | 29.30 | 29.91 | 2,790,055 | +0.46(+1.55%) |
Oct 31, 2013 | 29.53 | 29.64 | 29.16 | 29.45 | 3,759,459 | -0.07(-0.22%) |
Oct 30, 2013 | 29.79 | 29.99 | 29.40 | 29.52 | 3,637,968 | -0.29(-0.99%) |
Oct 29, 2013 | 29.91 | 29.91 | 29.63 | 29.81 | 3,131,243 | -0.11(-0.37%) |
Oct 28, 2013 | 30.08 | 30.08 | 29.57 | 29.93 | 3,609,663 | -0.24(-0.81%) |
Oct 25, 2013 | 29.77 | 30.22 | 29.70 | 30.17 | 3,653,629 | +0.37(+1.24%) |
Oct 24, 2013 | 29.75 | 29.90 | 29.39 | 29.80 | 2,549,013 | +0.21(+0.72%) |
Oct 23, 2013 | 29.74 | 30.04 | 29.50 | 29.59 | 3,587,527 | -0.41(-1.35%) |
Oct 22, 2013 | 29.62 | 30.05 | 29.49 | 29.99 | 4,600,457 | +0.57(+1.95%) |
Oct 21, 2013 | 29.36 | 29.45 | 29.22 | 29.42 | 2,685,857 | +0.06(+0.20%) |
Oct 18, 2013 | 29.49 | 29.60 | 29.32 | 29.36 | 3,075,080 | -0.16(-0.55%) |
Oct 17, 2013 | 29.38 | 29.67 | 29.35 | 29.52 | 4,538,987 | +0.04(+0.15%) |
Oct 16, 2013 | 28.82 | 29.50 | 28.81 | 29.48 | 3,103,491 | +0.72(+2.49%) |
Oct 15, 2013 | 28.58 | 28.89 | 28.36 | 28.76 | 3,635,821 | +0.03(+0.10%) |
Oct 14, 2013 | 28.55 | 28.80 | 28.46 | 28.73 | 2,647,016 | -0.10(-0.33%) |
Oct 11, 2013 | 28.44 | 28.83 | 28.16 | 28.83 | 2,239,684 | +0.38(+1.35%) |
Oct 10, 2013 | 27.88 | 28.46 | 27.84 | 28.44 | 2,665,944 | +0.86(+3.13%) |
Oct 09, 2013 | 27.72 | 28.10 | 27.52 | 27.58 | 3,395,962 | -0.07(-0.27%) |
Oct 08, 2013 | 27.82 | 28.00 | 27.58 | 27.65 | 2,746,257 | -0.17(-0.61%) |
Oct 07, 2013 | 27.79 | 28.10 | 27.68 | 27.82 | 2,628,314 | -0.27(-0.94%) |
Oct 04, 2013 | 28.12 | 28.27 | 27.74 | 28.09 | 3,030,461 | -0.09(-0.31%) |
Oct 03, 2013 | 28.43 | 28.64 | 27.78 | 28.18 | 4,124,173 | -0.39(-1.37%) |
Oct 02, 2013 | 29.01 | 29.03 | 28.28 | 28.57 | 5,884,389 | +0.35(+1.25%) |
Oct 01, 2013 | 27.85 | 28.61 | 27.51 | 28.21 | 3,659,629 | -0.02(-0.08%) |
Sep 27, 2013 | 28.28 | 28.51 | 27.94 | 28.24 | 3,058,046 | -0.15(-0.52%) |
Sep 26, 2013 | 27.98 | 28.40 | 27.79 | 28.38 | 3,705,894 | +0.38(+1.34%) |
Sep 25, 2013 | 27.94 | 28.13 | 27.77 | 28.01 | 3,679,910 | +0.10(+0.37%) |
Sep 24, 2013 | 28.13 | 28.35 | 27.88 | 27.91 | 3,732,532 | -0.22(-0.79%) |
Sep 23, 2013 | 28.10 | 28.41 | 27.93 | 28.13 | 3,208,445 | +0.04(+0.16%) |
Sep 20, 2013 | 28.68 | 28.77 | 28.08 | 28.08 | 4,515,498 | -0.59(-2.06%) |
Sep 19, 2013 | 28.94 | 29.30 | 28.64 | 28.67 | 3,421,576 | -0.20(-0.69%) |
Sep 18, 2013 | 27.69 | 29.03 | 27.30 | 28.87 | 5,855,208 | +1.19(+4.29%) |
Sep 17, 2013 | 27.58 | 27.91 | 27.50 | 27.68 | 2,309,069 | +0.17(+0.62%) |
Sep 16, 2013 | 28.26 | 27.81 | 27.39 | 27.51 | 2,695,246 | +0.26(+0.95%) |
Sep 13, 2013 | 27.30 | 27.42 | 27.18 | 27.26 | 1,910,235 | -0.07(-0.24%) |
Sep 12, 2013 | 27.52 | 27.63 | 27.11 | 27.32 | 3,196,845 | -0.07(-0.24%) |
Sep 11, 2013 | 27.28 | 27.43 | 27.07 | 27.39 | 2,602,515 | +0.10(+0.38%) |
Sep 10, 2013 | 27.70 | 27.84 | 27.16 | 27.29 | 3,780,456 | -0.22(-0.80%) |
Sep 09, 2013 | 26.77 | 27.51 | 26.51 | 27.51 | 3,583,364 | +0.76(+2.85%) |
Sep 06, 2013 | 26.31 | 27.06 | 26.30 | 26.75 | 3,673,042 | +0.64(+2.44%) |
Sep 05, 2013 | 26.05 | 26.40 | 25.96 | 26.11 | 3,141,922 | +0.07(+0.25%) |
Sep 04, 2013 | 25.83 | 26.17 | 25.63 | 26.04 | 2,226,774 | +0.21(+0.82%) |