Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.73 | 27.94 | 27.46 | 27.59 | 0 | +0.03(+0.13%) |
Nov 27, 2013 | 27.53 | 27.80 | 27.41 | 27.56 | 0 | +0.10(+0.38%) |
Nov 26, 2013 | 27.33 | 27.66 | 27.26 | 27.46 | 0 | +0.23(+0.84%) |
Nov 25, 2013 | 27.31 | 27.51 | 27.00 | 27.23 | 221,118 | +0.00(+0.00%) |
Nov 22, 2013 | 27.34 | 27.47 | 26.93 | 27.23 | 0 | -0.08(-0.28%) |
Nov 21, 2013 | 26.50 | 27.32 | 26.50 | 27.30 | 204,160 | +0.93(+3.53%) |
Nov 20, 2013 | 26.54 | 26.81 | 26.19 | 26.37 | 158,529 | -0.08(-0.29%) |
Nov 19, 2013 | 26.50 | 26.92 | 26.37 | 26.45 | 109,022 | -0.10(-0.39%) |
Nov 18, 2013 | 26.68 | 26.93 | 26.37 | 26.56 | 0 | -0.09(-0.32%) |
Nov 15, 2013 | 26.60 | 26.79 | 26.28 | 26.64 | 0 | +0.01(+0.03%) |
Nov 14, 2013 | 26.84 | 27.07 | 26.58 | 26.63 | 150,381 | -0.22(-0.83%) |
Nov 13, 2013 | 26.33 | 26.87 | 26.33 | 26.86 | 0 | +0.31(+1.17%) |
Nov 12, 2013 | 25.95 | 26.63 | 25.89 | 26.55 | 0 | +0.48(+1.85%) |
Nov 11, 2013 | 26.03 | 26.18 | 25.88 | 26.06 | 0 | -0.06(-0.23%) |
Nov 08, 2013 | 25.22 | 26.19 | 25.17 | 26.12 | 0 | +0.90(+3.55%) |
Nov 07, 2013 | 25.85 | 25.94 | 25.19 | 25.23 | 161,273 | -0.45(-1.74%) |
Nov 06, 2013 | 26.49 | 26.49 | 25.46 | 25.68 | 344,005 | -0.58(-2.20%) |
Nov 05, 2013 | 26.10 | 26.39 | 25.91 | 26.25 | 249,874 | -0.04(-0.16%) |
Nov 04, 2013 | 26.09 | 26.37 | 26.04 | 26.30 | 265,966 | +0.24(+0.93%) |
Nov 01, 2013 | 26.11 | 26.24 | 25.39 | 26.06 | 0 | -0.08(-0.30%) |
Oct 31, 2013 | 26.06 | 26.37 | 25.77 | 26.13 | 0 | +0.03(+0.13%) |
Oct 30, 2013 | 26.58 | 26.60 | 26.00 | 26.10 | 188,445 | -0.48(-1.81%) |
Oct 29, 2013 | 26.44 | 26.74 | 26.19 | 26.58 | 0 | +0.17(+0.65%) |
Oct 28, 2013 | 26.47 | 26.48 | 26.06 | 26.41 | 0 | -0.09(-0.32%) |
Oct 25, 2013 | 26.64 | 26.81 | 26.27 | 26.50 | 0 | -0.03(-0.13%) |
Oct 24, 2013 | 26.50 | 26.80 | 26.44 | 26.53 | 377,489 | +0.18(+0.69%) |
Oct 23, 2013 | 26.27 | 26.51 | 25.98 | 26.35 | 545,165 | -0.07(-0.26%) |
Oct 22, 2013 | 26.12 | 26.45 | 26.02 | 26.42 | 349,603 | +0.38(+1.46%) |
Oct 21, 2013 | 26.03 | 26.19 | 25.78 | 26.04 | 265,401 | +0.01(+0.03%) |
Oct 18, 2013 | 25.84 | 26.08 | 25.63 | 26.03 | 359,875 | +0.27(+1.04%) |
Oct 17, 2013 | 25.14 | 25.77 | 25.11 | 25.76 | 248,993 | +0.41(+1.63%) |
Oct 16, 2013 | 25.15 | 25.45 | 24.83 | 25.35 | 206,231 | +0.37(+1.48%) |
Oct 15, 2013 | 25.01 | 25.34 | 24.76 | 24.98 | 326,624 | -0.16(-0.65%) |
Oct 14, 2013 | 24.96 | 25.24 | 24.90 | 25.14 | 225,458 | +0.08(+0.31%) |
Oct 11, 2013 | 24.04 | 25.27 | 23.89 | 25.07 | 0 | +0.89(+3.67%) |
Oct 10, 2013 | 23.77 | 24.18 | 23.48 | 24.18 | 271,251 | +0.77(+3.27%) |
Oct 09, 2013 | 23.41 | 23.75 | 23.19 | 23.41 | 307,091 | +0.07(+0.30%) |
Oct 08, 2013 | 23.65 | 23.70 | 23.20 | 23.34 | 253,755 | -0.28(-1.17%) |
Oct 07, 2013 | 24.01 | 24.19 | 23.62 | 23.62 | 224,283 | -0.59(-2.45%) |
Oct 04, 2013 | 24.51 | 24.63 | 24.14 | 24.21 | 0 | -0.39(-1.58%) |
Oct 03, 2013 | 25.01 | 25.01 | 24.39 | 24.60 | 0 | -0.47(-1.86%) |
Oct 02, 2013 | 25.12 | 25.37 | 24.98 | 25.07 | 236,034 | -0.31(-1.22%) |
Oct 01, 2013 | 25.06 | 25.54 | 24.98 | 25.38 | 509,062 | +0.24(+0.96%) |
Sep 30, 2013 | 24.68 | 25.44 | 24.55 | 25.13 | 0 | +0.23(+0.93%) |
Sep 27, 2013 | 24.55 | 25.01 | 24.55 | 24.90 | 0 | +0.13(+0.52%) |
Sep 26, 2013 | 24.61 | 24.82 | 24.41 | 24.77 | 292,528 | +0.16(+0.63%) |
Sep 25, 2013 | 24.65 | 24.94 | 24.55 | 24.62 | 379,415 | +0.03(+0.11%) |
Sep 24, 2013 | 24.73 | 24.94 | 24.39 | 24.59 | 376,126 | +0.28(+1.13%) |
Sep 23, 2013 | 24.42 | 24.65 | 24.17 | 24.32 | 386,525 | -0.10(-0.42%) |
Sep 20, 2013 | 24.23 | 24.70 | 24.10 | 24.42 | 0 | +0.34(+1.39%) |
Sep 19, 2013 | 22.93 | 24.32 | 22.83 | 24.08 | 639,320 | +0.80(+3.44%) |
Sep 18, 2013 | 23.20 | 23.70 | 22.89 | 23.28 | 422,585 | +0.08(+0.33%) |
Sep 17, 2013 | 22.61 | 23.24 | 22.52 | 23.20 | 0 | +0.59(+2.63%) |
Sep 16, 2013 | 22.74 | 22.92 | 22.56 | 22.61 | 0 | -0.08(-0.34%) |
Sep 13, 2013 | 22.63 | 22.76 | 22.35 | 22.69 | 0 | +0.18(+0.80%) |
Sep 12, 2013 | 22.55 | 22.86 | 22.50 | 22.51 | 0 | -0.05(-0.23%) |
Sep 11, 2013 | 22.44 | 22.64 | 22.36 | 22.56 | 0 | +0.14(+0.61%) |
Sep 10, 2013 | 22.48 | 22.48 | 22.27 | 22.42 | 430,250 | +0.03(+0.12%) |
Sep 09, 2013 | 22.19 | 22.52 | 22.07 | 22.40 | 0 | +0.34(+1.52%) |
Sep 06, 2013 | 22.39 | 22.39 | 21.60 | 22.06 | 0 | -0.16(-0.74%) |
Sep 05, 2013 | 22.11 | 22.37 | 21.92 | 22.22 | 479,628 | +0.18(+0.80%) |
Sep 04, 2013 | 22.01 | 22.27 | 21.98 | 22.05 | 348,438 | +0.03(+0.14%) |