Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.23 | 28.63 | 28.12 | 28.52 | 760,157 | +0.30(+1.06%) |
Nov 27, 2013 | 27.80 | 28.26 | 27.80 | 28.22 | 1,415,412 | +0.29(+1.04%) |
Nov 26, 2013 | 27.39 | 28.04 | 27.39 | 27.93 | 1,724,972 | +0.34(+1.22%) |
Nov 25, 2013 | 27.59 | 27.70 | 27.31 | 27.59 | 1,982,852 | +0.11(+0.41%) |
Nov 22, 2013 | 27.56 | 27.78 | 27.43 | 27.48 | 2,186,247 | -0.10(-0.37%) |
Nov 21, 2013 | 27.21 | 27.65 | 27.17 | 27.58 | 1,144,587 | +0.36(+1.34%) |
Nov 20, 2013 | 27.53 | 27.84 | 27.07 | 27.22 | 1,977,061 | -0.34(-1.22%) |
Nov 19, 2013 | 28.05 | 28.05 | 27.21 | 27.55 | 1,458,965 | -0.36(-1.27%) |
Nov 18, 2013 | 28.40 | 28.41 | 27.81 | 27.91 | 854,078 | -0.29(-1.03%) |
Nov 15, 2013 | 27.80 | 28.32 | 27.72 | 28.20 | 1,690,259 | +0.53(+1.93%) |
Nov 14, 2013 | 27.49 | 27.77 | 27.22 | 27.67 | 1,181,915 | +0.18(+0.65%) |
Nov 13, 2013 | 27.14 | 27.60 | 26.89 | 27.49 | 1,653,528 | +0.10(+0.38%) |
Nov 12, 2013 | 27.41 | 27.77 | 27.02 | 27.39 | 1,783,805 | -0.15(-0.54%) |
Nov 11, 2013 | 26.77 | 27.64 | 26.70 | 27.54 | 1,803,698 | +0.63(+2.33%) |
Nov 08, 2013 | 27.57 | 27.57 | 26.68 | 26.91 | 2,424,754 | -0.70(-2.54%) |
Nov 07, 2013 | 28.04 | 28.30 | 27.47 | 27.61 | 1,227,571 | -0.26(-0.94%) |
Nov 06, 2013 | 28.50 | 28.56 | 27.81 | 27.87 | 1,330,667 | -0.42(-1.49%) |
Nov 05, 2013 | 28.48 | 28.53 | 28.02 | 28.29 | 3,035,055 | -0.38(-1.34%) |
Nov 04, 2013 | 28.55 | 28.99 | 28.55 | 28.68 | 1,245,745 | +0.14(+0.49%) |
Nov 01, 2013 | 28.41 | 28.62 | 28.40 | 28.54 | 957,748 | +0.08(+0.30%) |
Oct 31, 2013 | 28.60 | 28.90 | 28.29 | 28.45 | 3,502,656 | -0.18(-0.62%) |
Oct 30, 2013 | 28.57 | 28.73 | 28.46 | 28.63 | 2,654,300 | +0.11(+0.39%) |
Oct 29, 2013 | 28.33 | 28.65 | 28.11 | 28.52 | 1,617,137 | +0.22(+0.79%) |
Oct 28, 2013 | 28.29 | 28.35 | 27.70 | 28.29 | 1,574,990 | +0.03(+0.10%) |
Oct 25, 2013 | 28.42 | 28.81 | 28.21 | 28.27 | 2,269,155 | -0.23(-0.82%) |
Oct 24, 2013 | 28.18 | 28.53 | 28.01 | 28.50 | 1,885,350 | +0.30(+1.06%) |
Oct 23, 2013 | 28.26 | 28.44 | 28.08 | 28.20 | 1,386,880 | -0.34(-1.18%) |
Oct 22, 2013 | 28.13 | 28.85 | 28.11 | 28.54 | 1,594,896 | +0.43(+1.53%) |
Oct 21, 2013 | 28.09 | 28.29 | 27.91 | 28.11 | 2,971,736 | -0.09(-0.33%) |
Oct 18, 2013 | 27.56 | 28.26 | 27.55 | 28.20 | 2,195,224 | +0.63(+2.27%) |
Oct 17, 2013 | 27.14 | 27.61 | 26.99 | 27.57 | 923,990 | +0.51(+1.90%) |
Oct 16, 2013 | 27.38 | 27.44 | 27.04 | 27.06 | 1,221,138 | -0.14(-0.52%) |
Oct 15, 2013 | 27.48 | 27.66 | 26.93 | 27.20 | 1,151,481 | -0.34(-1.22%) |
Oct 14, 2013 | 27.74 | 28.01 | 27.36 | 27.54 | 1,904,022 | -0.22(-0.81%) |
Oct 11, 2013 | 26.13 | 27.81 | 26.13 | 27.76 | 3,746,933 | +1.63(+6.22%) |
Oct 10, 2013 | 25.93 | 26.38 | 25.90 | 26.13 | 1,638,523 | +0.53(+2.08%) |
Oct 09, 2013 | 25.97 | 25.99 | 25.57 | 25.60 | 1,528,561 | -0.30(-1.15%) |
Oct 08, 2013 | 26.23 | 26.39 | 25.82 | 25.90 | 1,095,833 | -0.36(-1.35%) |
Oct 07, 2013 | 26.33 | 26.49 | 26.17 | 26.26 | 921,983 | -0.36(-1.37%) |
Oct 04, 2013 | 26.26 | 26.80 | 26.20 | 26.62 | 778,921 | +0.40(+1.53%) |
Oct 03, 2013 | 26.66 | 26.97 | 26.15 | 26.22 | 592,769 | -0.47(-1.75%) |
Oct 02, 2013 | 26.36 | 26.72 | 26.25 | 26.69 | 1,397,678 | +0.06(+0.21%) |
Oct 01, 2013 | 26.11 | 26.74 | 26.02 | 26.63 | 1,297,625 | +0.50(+1.93%) |
Sep 30, 2013 | 25.98 | 26.37 | 25.98 | 26.12 | 1,380,270 | -0.03(-0.11%) |
Sep 27, 2013 | 26.16 | 26.32 | 26.02 | 26.15 | 783,596 | -0.11(-0.43%) |
Sep 26, 2013 | 26.45 | 26.55 | 26.15 | 26.26 | 1,388,052 | -0.19(-0.71%) |
Sep 25, 2013 | 26.35 | 26.56 | 26.13 | 26.45 | 963,816 | +0.03(+0.11%) |
Sep 24, 2013 | 26.90 | 26.91 | 26.36 | 26.42 | 1,501,047 | -0.47(-1.74%) |
Sep 23, 2013 | 26.34 | 26.93 | 26.20 | 26.89 | 1,534,273 | +0.09(+0.35%) |
Sep 20, 2013 | 26.89 | 28.33 | 26.77 | 26.80 | 4,122,370 | -0.11(-0.42%) |
Sep 19, 2013 | 27.29 | 27.35 | 26.83 | 26.91 | 3,665,910 | -0.35(-1.27%) |
Sep 18, 2013 | 26.39 | 27.58 | 26.28 | 27.26 | 2,475,733 | +0.70(+2.64%) |
Sep 17, 2013 | 26.24 | 26.56 | 26.19 | 26.55 | 1,571,699 | +0.22(+0.85%) |
Sep 16, 2013 | 26.40 | 26.41 | 26.27 | 26.33 | 1,084,011 | +0.35(+1.33%) |
Sep 13, 2013 | 25.61 | 26.04 | 25.59 | 25.98 | 1,371,444 | +0.61(+2.39%) |
Sep 12, 2013 | 26.01 | 26.01 | 25.27 | 25.38 | 951,383 | -0.59(-2.27%) |
Sep 11, 2013 | 25.92 | 26.26 | 25.69 | 25.97 | 1,215,680 | +0.05(+0.18%) |
Sep 10, 2013 | 25.66 | 26.01 | 25.43 | 25.92 | 1,624,292 | +0.18(+0.69%) |
Sep 09, 2013 | 25.44 | 25.88 | 25.39 | 25.74 | 2,240,975 | +0.40(+1.59%) |
Sep 06, 2013 | 24.35 | 25.52 | 24.08 | 25.34 | 2,603,019 | +1.30(+5.40%) |
Sep 05, 2013 | 23.90 | 24.26 | 23.82 | 24.04 | 1,670,959 | +0.16(+0.67%) |
Sep 04, 2013 | 23.79 | 24.20 | 23.61 | 23.88 | 1,204,590 | +0.13(+0.55%) |