Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.39 | 29.40 | 29.32 | 29.35 | 48,440 | +0.05(+0.16%) |
Nov 27, 2013 | 29.38 | 29.39 | 29.31 | 29.31 | 497,589 | -0.08(-0.28%) |
Nov 26, 2013 | 29.38 | 29.39 | 29.35 | 29.39 | 150,788 | +0.01(+0.04%) |
Nov 25, 2013 | 29.37 | 29.39 | 29.35 | 29.38 | 128,613 | +0.00(+0.00%) |
Nov 22, 2013 | 29.36 | 29.38 | 29.35 | 29.38 | 74,290 | +0.01(+0.02%) |
Nov 21, 2013 | 29.34 | 29.37 | 29.31 | 29.37 | 74,569 | +0.01(+0.02%) |
Nov 20, 2013 | 29.37 | 29.37 | 29.30 | 29.36 | 184,692 | +0.00(+0.00%) |
Nov 19, 2013 | 29.36 | 29.36 | 29.34 | 29.36 | 74,484 | +0.01(+0.04%) |
Nov 18, 2013 | 29.36 | 29.36 | 29.33 | 29.35 | 159,879 | -0.01(-0.04%) |
Nov 15, 2013 | 29.36 | 29.36 | 29.34 | 29.36 | 115,908 | +0.00(+0.00%) |
Nov 14, 2013 | 29.37 | 29.37 | 29.34 | 29.36 | 100,487 | +0.01(+0.02%) |
Nov 12, 2013 | 29.31 | 29.37 | 29.31 | 29.36 | 207,485 | +0.01(+0.02%) |
Nov 11, 2013 | 29.34 | 29.38 | 29.32 | 29.35 | 103,496 | -0.01(-0.02%) |
Nov 08, 2013 | 29.36 | 29.36 | 29.34 | 29.36 | 115,023 | +0.00(+0.00%) |
Nov 07, 2013 | 29.36 | 29.36 | 29.32 | 29.36 | 138,620 | +0.01(+0.04%) |
Nov 06, 2013 | 29.39 | 29.39 | 29.28 | 29.35 | 78,690 | +0.00(+0.00%) |
Nov 05, 2013 | 29.32 | 29.35 | 29.29 | 29.35 | 306,110 | +0.02(+0.06%) |
Nov 04, 2013 | 29.34 | 29.35 | 29.24 | 29.33 | 130,770 | +0.02(+0.08%) |
Nov 01, 2013 | 29.36 | 29.36 | 29.29 | 29.31 | 697,763 | -0.02(-0.07%) |
Oct 31, 2013 | 29.34 | 29.34 | 29.30 | 29.33 | 139,753 | +0.01(+0.04%) |
Oct 30, 2013 | 29.32 | 29.32 | 29.27 | 29.32 | 136,870 | +0.02(+0.08%) |
Oct 29, 2013 | 29.30 | 29.31 | 29.27 | 29.29 | 669,432 | +0.03(+0.10%) |
Oct 28, 2013 | 29.29 | 29.29 | 29.23 | 29.26 | 148,628 | -0.02(-0.06%) |
Oct 25, 2013 | 29.18 | 29.28 | 29.18 | 29.28 | 359,203 | +0.08(+0.26%) |
Oct 24, 2013 | 29.23 | 29.23 | 29.17 | 29.20 | 191,421 | -0.02(-0.08%) |
Oct 23, 2013 | 29.22 | 29.23 | 29.19 | 29.23 | 488,108 | +0.01(+0.04%) |
Oct 22, 2013 | 29.20 | 29.22 | 29.19 | 29.22 | 290,224 | +0.04(+0.12%) |
Oct 21, 2013 | 29.20 | 29.21 | 29.16 | 29.18 | 560,020 | -0.02(-0.08%) |
Oct 18, 2013 | 29.21 | 29.21 | 29.19 | 29.20 | 455,923 | +0.01(+0.02%) |
Oct 17, 2013 | 29.20 | 29.20 | 29.17 | 29.20 | 214,852 | -0.00(-0.00%) |
Oct 16, 2013 | 29.19 | 29.20 | 29.17 | 29.20 | 175,365 | +0.00(+0.00%) |
Oct 15, 2013 | 29.18 | 29.20 | 29.14 | 29.20 | 211,352 | +0.05(+0.18%) |
Oct 14, 2013 | 29.14 | 29.16 | 29.07 | 29.15 | 85,143 | -0.02(-0.06%) |
Oct 11, 2013 | 29.13 | 29.16 | 29.12 | 29.16 | 245,405 | -0.01(-0.04%) |
Oct 10, 2013 | 29.12 | 29.18 | 29.11 | 29.18 | 195,117 | +0.04(+0.14%) |
Oct 09, 2013 | 29.18 | 29.18 | 29.11 | 29.13 | 126,436 | -0.01(-0.02%) |
Oct 08, 2013 | 29.09 | 29.15 | 29.09 | 29.14 | 92,830 | +0.02(+0.08%) |
Oct 07, 2013 | 29.09 | 29.16 | 29.07 | 29.12 | 156,007 | -0.01(-0.04%) |
Oct 04, 2013 | 29.08 | 29.13 | 29.05 | 29.13 | 119,562 | +0.04(+0.12%) |
Oct 03, 2013 | 29.12 | 29.12 | 29.06 | 29.09 | 46,819 | +0.01(+0.02%) |
Oct 02, 2013 | 29.09 | 29.09 | 29.02 | 29.09 | 238,850 | +0.05(+0.16%) |
Oct 01, 2013 | 29.10 | 29.10 | 29.02 | 29.04 | 223,915 | -0.06(-0.20%) |
Sep 27, 2013 | 29.13 | 29.13 | 29.06 | 29.10 | 123,926 | -0.01(-0.04%) |
Sep 26, 2013 | 29.14 | 29.14 | 29.07 | 29.11 | 140,188 | -0.02(-0.06%) |
Sep 25, 2013 | 29.16 | 29.16 | 29.09 | 29.13 | 264,867 | -0.01(-0.02%) |
Sep 24, 2013 | 29.16 | 29.17 | 29.12 | 29.13 | 469,278 | -0.01(-0.04%) |
Sep 23, 2013 | 29.17 | 29.17 | 29.12 | 29.14 | 56,482 | -0.01(-0.04%) |
Sep 20, 2013 | 29.15 | 29.16 | 29.09 | 29.16 | 113,865 | +0.05(+0.19%) |
Sep 19, 2013 | 29.05 | 29.13 | 29.05 | 29.10 | 166,453 | +0.08(+0.27%) |
Sep 18, 2013 | 29.07 | 29.08 | 29.01 | 29.02 | 217,795 | -0.04(-0.14%) |
Sep 17, 2013 | 29.08 | 29.13 | 28.79 | 29.06 | 519,302 | -0.01(-0.04%) |
Sep 16, 2013 | 29.11 | 29.12 | 29.06 | 29.07 | 340,026 | -0.03(-0.11%) |
Sep 13, 2013 | 29.13 | 29.13 | 29.09 | 29.11 | 69,803 | -0.01(-0.03%) |
Sep 12, 2013 | 29.10 | 29.12 | 29.06 | 29.12 | 169,160 | +0.06(+0.20%) |
Sep 11, 2013 | 29.07 | 29.08 | 29.05 | 29.06 | 112,848 | -0.01(-0.02%) |
Sep 10, 2013 | 29.08 | 29.08 | 29.04 | 29.06 | 133,376 | -0.01(-0.04%) |
Sep 09, 2013 | 29.08 | 29.08 | 29.02 | 29.07 | 283,486 | -0.01(-0.04%) |
Sep 06, 2013 | 29.09 | 29.09 | 29.03 | 29.09 | 135,424 | +0.04(+0.12%) |
Sep 05, 2013 | 29.06 | 29.07 | 29.05 | 29.05 | 211,831 | -0.02(-0.08%) |
Sep 04, 2013 | 29.07 | 29.07 | 29.06 | 29.07 | 252,657 | +0.01(+0.04%) |