Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.65 | 28.88 | 28.65 | 28.80 | 297,842 | +0.12(+0.41%) |
Nov 27, 2013 | 28.82 | 28.86 | 28.50 | 28.68 | 758,350 | -0.22(-0.76%) |
Nov 26, 2013 | 28.62 | 29.02 | 28.53 | 28.90 | 889,359 | +0.25(+0.87%) |
Nov 25, 2013 | 28.82 | 28.83 | 28.62 | 28.65 | 344,153 | -0.23(-0.80%) |
Nov 22, 2013 | 28.95 | 29.12 | 28.84 | 28.88 | 293,584 | -0.15(-0.51%) |
Nov 21, 2013 | 28.16 | 29.04 | 28.16 | 29.03 | 302,331 | +0.40(+1.39%) |
Nov 20, 2013 | 28.82 | 29.05 | 28.58 | 28.63 | 429,488 | -0.22(-0.76%) |
Nov 19, 2013 | 28.68 | 28.91 | 28.59 | 28.85 | 757,600 | +0.18(+0.62%) |
Nov 18, 2013 | 28.87 | 29.03 | 28.62 | 28.67 | 636,853 | -0.28(-0.98%) |
Nov 15, 2013 | 28.59 | 29.07 | 28.56 | 28.95 | 885,588 | +0.23(+0.80%) |
Nov 14, 2013 | 28.71 | 28.98 | 28.66 | 28.72 | 460,990 | +0.49(+1.74%) |
Nov 12, 2013 | 28.13 | 28.41 | 28.08 | 28.23 | 680,391 | +0.01(+0.02%) |
Nov 11, 2013 | 27.97 | 28.26 | 27.89 | 28.23 | 794,246 | +0.15(+0.53%) |
Nov 08, 2013 | 27.66 | 28.14 | 27.53 | 28.08 | 478,466 | +0.38(+1.37%) |
Nov 07, 2013 | 27.86 | 28.00 | 27.69 | 27.70 | 623,493 | -0.11(-0.38%) |
Nov 06, 2013 | 28.07 | 28.20 | 27.73 | 27.81 | 515,222 | +0.02(+0.06%) |
Nov 05, 2013 | 27.90 | 28.00 | 27.68 | 27.79 | 658,921 | -0.11(-0.40%) |
Nov 04, 2013 | 28.26 | 28.26 | 27.85 | 27.90 | 732,546 | -0.17(-0.61%) |
Nov 01, 2013 | 28.07 | 28.12 | 27.68 | 28.07 | 661,897 | +0.19(+0.68%) |
Oct 31, 2013 | 28.07 | 28.14 | 27.78 | 27.88 | 1,066,361 | -0.09(-0.34%) |
Oct 30, 2013 | 28.20 | 28.20 | 27.80 | 27.98 | 1,064,511 | -0.07(-0.25%) |
Oct 29, 2013 | 27.97 | 28.28 | 27.95 | 28.05 | 693,110 | +0.07(+0.25%) |
Oct 28, 2013 | 28.10 | 28.10 | 27.90 | 27.98 | 518,755 | -0.05(-0.17%) |
Oct 25, 2013 | 28.28 | 28.28 | 27.89 | 28.03 | 408,184 | -0.11(-0.38%) |
Oct 24, 2013 | 27.87 | 28.20 | 27.83 | 28.13 | 686,630 | +0.28(+1.00%) |
Oct 23, 2013 | 27.84 | 27.98 | 27.73 | 27.85 | 497,275 | +0.01(+0.02%) |
Oct 22, 2013 | 27.94 | 28.08 | 27.75 | 27.85 | 719,143 | -0.12(-0.44%) |
Oct 21, 2013 | 27.58 | 28.02 | 27.34 | 27.97 | 1,158,625 | +0.27(+0.98%) |
Oct 18, 2013 | 27.18 | 27.72 | 27.13 | 27.70 | 998,243 | +0.57(+2.10%) |
Oct 17, 2013 | 27.18 | 27.39 | 26.87 | 27.13 | 1,170,236 | -0.31(-1.14%) |
Oct 16, 2013 | 27.33 | 27.45 | 27.08 | 27.45 | 992,793 | +0.40(+1.49%) |
Oct 15, 2013 | 27.39 | 27.55 | 27.04 | 27.04 | 1,394,117 | -0.36(-1.30%) |
Oct 14, 2013 | 27.17 | 27.46 | 27.07 | 27.40 | 944,814 | -0.02(-0.09%) |
Oct 11, 2013 | 27.31 | 27.49 | 27.18 | 27.42 | 651,169 | +0.19(+0.70%) |
Oct 10, 2013 | 26.93 | 27.24 | 26.86 | 27.23 | 1,371,592 | +0.59(+2.22%) |
Oct 09, 2013 | 26.72 | 26.95 | 26.46 | 26.64 | 1,557,094 | -0.08(-0.31%) |
Oct 08, 2013 | 26.60 | 26.95 | 26.50 | 26.72 | 1,715,211 | +0.09(+0.33%) |
Oct 07, 2013 | 26.76 | 27.07 | 26.63 | 26.63 | 1,701,805 | -0.46(-1.71%) |
Oct 04, 2013 | 27.03 | 27.26 | 26.80 | 27.10 | 1,674,121 | +0.07(+0.26%) |
Oct 03, 2013 | 26.90 | 27.42 | 26.90 | 27.03 | 1,797,095 | -0.56(-2.05%) |
Oct 02, 2013 | 27.65 | 27.75 | 26.79 | 27.59 | 2,716,017 | -0.21(-0.74%) |
Oct 01, 2013 | 26.49 | 28.03 | 26.46 | 27.80 | 3,780,370 | -36.30(-56.63%) |
Sep 27, 2013 | 64.21 | 64.59 | 63.95 | 64.09 | 6,765 | -0.46(-0.72%) |
Sep 26, 2013 | 67.07 | 67.33 | 64.06 | 64.56 | 6,044 | -1.95(-2.93%) |
Sep 25, 2013 | 63.88 | 66.50 | 63.88 | 66.50 | 2,152 | +2.58(+4.04%) |
Sep 24, 2013 | 63.37 | 64.72 | 63.37 | 63.92 | 25,038 | +1.18(+1.87%) |
Sep 23, 2013 | 62.71 | 62.84 | 62.57 | 62.74 | 2,204 | -0.26(-0.41%) |
Sep 20, 2013 | 63.53 | 63.56 | 63.00 | 63.00 | 5,760 | -0.80(-1.25%) |
Sep 19, 2013 | 64.17 | 64.24 | 63.80 | 63.80 | 16,411 | -0.74(-1.15%) |
Sep 18, 2013 | 64.03 | 64.54 | 63.88 | 64.54 | 2,755 | -0.07(-0.11%) |
Sep 17, 2013 | 64.56 | 64.62 | 64.56 | 64.62 | 1,026 | +0.04(+0.07%) |