Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.78 | 28.84 | 28.71 | 28.73 | 681,739 | +0.20(+0.70%) |
Nov 27, 2013 | 28.59 | 28.84 | 28.47 | 28.53 | 1,172,749 | +0.09(+0.30%) |
Nov 26, 2013 | 28.51 | 28.57 | 28.38 | 28.45 | 1,364,548 | -0.23(-0.82%) |
Nov 25, 2013 | 28.74 | 28.82 | 28.68 | 28.68 | 944,922 | +0.25(+0.87%) |
Nov 22, 2013 | 28.37 | 28.46 | 28.34 | 28.43 | 1,074,995 | -0.07(-0.25%) |
Nov 21, 2013 | 28.43 | 28.50 | 28.38 | 28.50 | 1,268,229 | -0.04(-0.12%) |
Nov 20, 2013 | 28.87 | 28.87 | 28.43 | 28.54 | 1,298,319 | +0.01(+0.02%) |
Nov 19, 2013 | 28.56 | 28.63 | 28.50 | 28.53 | 1,331,326 | +0.04(+0.15%) |
Nov 18, 2013 | 28.63 | 28.63 | 28.46 | 28.49 | 1,006,098 | +0.13(+0.45%) |
Nov 15, 2013 | 28.25 | 28.37 | 28.21 | 28.36 | 1,623,524 | +0.09(+0.33%) |
Nov 14, 2013 | 28.24 | 28.29 | 28.16 | 28.27 | 2,462,188 | +0.02(+0.08%) |
Nov 13, 2013 | 27.95 | 28.27 | 27.95 | 28.25 | 1,544,392 | +0.04(+0.15%) |
Nov 12, 2013 | 28.26 | 28.28 | 28.10 | 28.21 | 1,536,144 | -0.03(-0.10%) |
Nov 11, 2013 | 28.19 | 28.27 | 28.16 | 28.23 | 1,524,911 | +0.11(+0.38%) |
Nov 08, 2013 | 28.11 | 28.16 | 28.01 | 28.13 | 2,093,929 | -0.02(-0.08%) |
Nov 07, 2013 | 28.39 | 28.42 | 28.08 | 28.15 | 3,988,083 | -0.26(-0.92%) |
Nov 06, 2013 | 28.45 | 28.57 | 28.33 | 28.41 | 3,505,783 | -0.25(-0.87%) |
Nov 05, 2013 | 28.48 | 28.70 | 28.42 | 28.66 | 1,721,725 | +0.07(+0.25%) |
Nov 04, 2013 | 28.47 | 28.60 | 28.39 | 28.59 | 1,226,639 | +0.37(+1.32%) |
Nov 01, 2013 | 28.16 | 28.24 | 28.06 | 28.22 | 2,086,493 | -0.32(-1.11%) |
Oct 31, 2013 | 28.56 | 28.67 | 28.43 | 28.54 | 2,981,443 | +0.04(+0.12%) |
Oct 30, 2013 | 28.74 | 28.75 | 28.42 | 28.50 | 3,677,444 | -0.37(-1.27%) |
Oct 29, 2013 | 28.75 | 28.89 | 28.73 | 28.87 | 2,240,811 | +0.10(+0.34%) |
Oct 28, 2013 | 28.42 | 28.81 | 28.42 | 28.77 | 2,311,805 | +0.39(+1.39%) |
Oct 25, 2013 | 28.26 | 28.42 | 28.21 | 28.37 | 4,078,556 | -0.23(-0.81%) |
Oct 24, 2013 | 28.64 | 28.66 | 28.49 | 28.61 | 3,248,107 | +0.20(+0.72%) |
Oct 23, 2013 | 28.49 | 28.52 | 28.32 | 28.40 | 2,161,584 | -0.07(-0.25%) |
Oct 22, 2013 | 28.37 | 28.58 | 28.33 | 28.47 | 1,609,791 | +0.41(+1.45%) |
Oct 21, 2013 | 28.00 | 28.11 | 27.93 | 28.06 | 1,228,272 | -0.04(-0.12%) |
Oct 18, 2013 | 28.16 | 28.18 | 28.04 | 28.10 | 1,498,258 | +0.10(+0.35%) |
Oct 17, 2013 | 27.70 | 28.03 | 27.68 | 28.00 | 1,564,554 | +0.93(+3.43%) |
Oct 16, 2013 | 26.94 | 27.09 | 26.87 | 27.07 | 2,800,215 | +0.05(+0.18%) |
Oct 15, 2013 | 27.07 | 27.14 | 27.00 | 27.02 | 1,894,663 | +0.04(+0.13%) |
Oct 14, 2013 | 26.90 | 27.02 | 26.85 | 26.99 | 1,704,107 | +0.13(+0.47%) |
Oct 11, 2013 | 26.71 | 26.88 | 26.69 | 26.86 | 1,663,219 | +0.20(+0.74%) |
Oct 10, 2013 | 26.29 | 26.67 | 26.29 | 26.67 | 2,317,060 | +0.18(+0.69%) |
Oct 09, 2013 | 26.34 | 26.55 | 26.31 | 26.48 | 2,023,133 | -0.13(-0.48%) |
Oct 08, 2013 | 26.67 | 26.74 | 26.58 | 26.61 | 2,431,986 | -0.22(-0.81%) |
Oct 07, 2013 | 26.71 | 26.95 | 26.70 | 26.83 | 1,059,749 | +0.02(+0.08%) |
Oct 04, 2013 | 26.76 | 26.86 | 26.73 | 26.81 | 2,013,875 | -0.15(-0.55%) |
Oct 03, 2013 | 26.84 | 27.03 | 26.83 | 26.95 | 3,306,068 | +0.27(+1.03%) |
Oct 02, 2013 | 26.52 | 26.68 | 26.46 | 26.68 | 2,765,407 | -0.27(-0.99%) |
Oct 01, 2013 | 26.81 | 26.95 | 26.76 | 26.95 | 2,772,893 | -0.18(-0.65%) |
Sep 30, 2013 | 27.70 | 27.83 | 27.04 | 27.12 | 2,514,053 | -0.76(-2.72%) |
Sep 27, 2013 | 27.88 | 27.95 | 27.77 | 27.88 | 1,527,311 | -0.45(-1.59%) |
Sep 26, 2013 | 28.35 | 28.42 | 28.19 | 28.33 | 1,363,367 | +0.16(+0.57%) |
Sep 25, 2013 | 28.21 | 28.31 | 28.15 | 28.17 | 1,912,966 | -0.22(-0.79%) |
Sep 24, 2013 | 28.38 | 28.53 | 28.37 | 28.39 | 2,195,960 | -0.51(-1.78%) |
Sep 23, 2013 | 29.06 | 29.06 | 28.81 | 28.91 | 1,400,308 | -0.14(-0.48%) |
Sep 20, 2013 | 29.18 | 29.20 | 29.03 | 29.05 | 1,112,085 | -0.11(-0.36%) |
Sep 19, 2013 | 29.44 | 29.44 | 29.08 | 29.15 | 1,618,953 | +0.45(+1.57%) |
Sep 18, 2013 | 28.10 | 28.71 | 27.99 | 28.70 | 1,780,312 | +0.60(+2.15%) |
Sep 17, 2013 | 27.99 | 28.16 | 27.99 | 28.10 | 1,025,312 | +0.20(+0.71%) |
Sep 16, 2013 | 27.89 | 27.95 | 27.79 | 27.90 | 1,686,890 | +0.28(+1.02%) |
Sep 13, 2013 | 27.49 | 27.64 | 27.39 | 27.62 | 1,451,752 | +0.33(+1.21%) |
Sep 12, 2013 | 27.43 | 27.43 | 27.29 | 27.29 | 2,082,466 | -0.11(-0.38%) |
Sep 11, 2013 | 27.35 | 27.42 | 27.31 | 27.40 | 3,416,769 | -0.09(-0.33%) |
Sep 10, 2013 | 27.51 | 27.52 | 27.44 | 27.49 | 2,768,162 | +0.43(+1.58%) |
Sep 09, 2013 | 26.90 | 27.07 | 26.86 | 27.06 | 1,268,069 | +0.14(+0.52%) |
Sep 06, 2013 | 26.95 | 27.12 | 26.79 | 26.92 | 1,037,132 | +0.16(+0.60%) |
Sep 05, 2013 | 26.67 | 26.82 | 26.65 | 26.76 | 1,129,292 | -0.05(-0.18%) |
Sep 04, 2013 | 26.60 | 26.84 | 26.57 | 26.81 | 1,320,100 | -0.11(-0.39%) |