Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.24 | 27.75 | 27.18 | 27.30 | 380,844 | +0.16(+0.61%) |
Nov 27, 2013 | 26.78 | 27.22 | 26.78 | 27.13 | 417,680 | +0.38(+1.43%) |
Nov 26, 2013 | 27.02 | 27.06 | 26.66 | 26.75 | 651,819 | -0.27(-1.01%) |
Nov 25, 2013 | 27.08 | 27.16 | 26.90 | 27.02 | 323,122 | -0.04(-0.16%) |
Nov 22, 2013 | 27.24 | 27.29 | 27.02 | 27.07 | 274,314 | -0.14(-0.51%) |
Nov 21, 2013 | 27.12 | 27.45 | 27.12 | 27.21 | 277,162 | -0.03(-0.11%) |
Nov 20, 2013 | 27.27 | 27.43 | 27.07 | 27.24 | 819,041 | +0.03(+0.11%) |
Nov 19, 2013 | 27.49 | 27.49 | 27.15 | 27.21 | 318,107 | -0.29(-1.06%) |
Nov 18, 2013 | 27.43 | 27.55 | 27.32 | 27.50 | 379,850 | +0.19(+0.71%) |
Nov 15, 2013 | 27.21 | 27.30 | 27.11 | 27.30 | 416,477 | +0.07(+0.27%) |
Nov 14, 2013 | 27.21 | 27.36 | 27.12 | 27.23 | 369,228 | -0.04(-0.13%) |
Nov 13, 2013 | 27.22 | 27.36 | 27.16 | 27.27 | 365,771 | -0.01(-0.02%) |
Nov 12, 2013 | 27.17 | 27.32 | 27.11 | 27.27 | 501,870 | +0.10(+0.38%) |
Nov 11, 2013 | 27.33 | 27.47 | 27.16 | 27.17 | 415,783 | -0.19(-0.69%) |
Nov 08, 2013 | 27.38 | 27.53 | 27.22 | 27.36 | 671,365 | +0.00(+0.00%) |
Nov 07, 2013 | 27.50 | 27.78 | 27.35 | 27.36 | 1,093,668 | -0.16(-0.60%) |
Nov 06, 2013 | 27.22 | 27.64 | 27.19 | 27.52 | 535,794 | +0.23(+0.83%) |
Nov 05, 2013 | 27.50 | 27.50 | 27.15 | 27.30 | 498,304 | -0.30(-1.10%) |
Nov 04, 2013 | 27.71 | 27.72 | 27.36 | 27.60 | 324,822 | -0.03(-0.11%) |
Nov 01, 2013 | 27.69 | 27.80 | 27.57 | 27.63 | 339,300 | -0.02(-0.07%) |
Oct 31, 2013 | 27.57 | 27.71 | 27.45 | 27.65 | 460,820 | +0.11(+0.40%) |
Oct 30, 2013 | 27.63 | 27.63 | 27.35 | 27.54 | 496,342 | +0.03(+0.11%) |
Oct 29, 2013 | 27.36 | 27.64 | 27.30 | 27.51 | 660,805 | +0.17(+0.62%) |
Oct 28, 2013 | 27.16 | 27.44 | 27.15 | 27.34 | 732,407 | +0.10(+0.36%) |
Oct 25, 2013 | 26.63 | 27.36 | 26.49 | 27.24 | 1,026,033 | +0.48(+1.80%) |
Oct 24, 2013 | 27.44 | 27.50 | 26.57 | 26.76 | 1,423,500 | -0.86(-3.13%) |
Oct 23, 2013 | 27.75 | 27.87 | 27.54 | 27.63 | 1,086,363 | -0.20(-0.72%) |
Oct 22, 2013 | 27.75 | 28.07 | 27.60 | 27.83 | 664,510 | +0.23(+0.82%) |
Oct 21, 2013 | 27.49 | 27.70 | 27.44 | 27.60 | 559,563 | +0.18(+0.64%) |
Oct 18, 2013 | 27.07 | 27.46 | 27.05 | 27.43 | 668,548 | +0.34(+1.26%) |
Oct 17, 2013 | 27.01 | 27.09 | 26.87 | 27.08 | 817,428 | +0.09(+0.34%) |
Oct 16, 2013 | 26.82 | 27.02 | 26.82 | 26.99 | 344,363 | +0.22(+0.82%) |
Oct 15, 2013 | 26.85 | 26.89 | 26.62 | 26.77 | 351,278 | -0.17(-0.63%) |
Oct 14, 2013 | 26.83 | 26.94 | 26.79 | 26.94 | 213,533 | +0.10(+0.36%) |
Oct 11, 2013 | 26.77 | 26.91 | 26.61 | 26.85 | 376,901 | +0.12(+0.43%) |
Oct 10, 2013 | 26.59 | 26.83 | 26.57 | 26.73 | 565,137 | +0.26(+0.97%) |
Oct 09, 2013 | 26.40 | 26.65 | 26.23 | 26.48 | 1,192,365 | +0.18(+0.67%) |
Oct 08, 2013 | 26.38 | 26.51 | 26.24 | 26.30 | 811,222 | -0.07(-0.28%) |
Oct 07, 2013 | 25.95 | 26.49 | 25.88 | 26.37 | 1,051,314 | +0.19(+0.72%) |
Oct 04, 2013 | 25.70 | 26.29 | 25.68 | 26.18 | 1,076,858 | +0.44(+1.70%) |
Oct 03, 2013 | 25.96 | 25.98 | 25.63 | 25.75 | 537,368 | -0.16(-0.61%) |
Oct 02, 2013 | 26.06 | 26.07 | 25.83 | 25.90 | 479,430 | -0.26(-1.00%) |
Oct 01, 2013 | 26.11 | 26.29 | 25.98 | 26.17 | 822,273 | -0.02(-0.09%) |
Sep 30, 2013 | 26.26 | 26.42 | 26.17 | 26.19 | 744,594 | -0.21(-0.78%) |
Sep 27, 2013 | 26.65 | 26.74 | 26.27 | 26.40 | 480,583 | -0.25(-0.94%) |
Sep 26, 2013 | 26.50 | 26.68 | 26.37 | 26.65 | 467,018 | +0.13(+0.51%) |
Sep 25, 2013 | 26.63 | 26.63 | 26.34 | 26.51 | 735,350 | -0.10(-0.37%) |
Sep 24, 2013 | 26.91 | 27.05 | 26.59 | 26.61 | 773,687 | -0.25(-0.93%) |
Sep 23, 2013 | 26.85 | 27.02 | 26.73 | 26.86 | 1,348,284 | +0.37(+1.38%) |
Sep 20, 2013 | 26.49 | 26.99 | 26.24 | 26.49 | 1,231,962 | +0.26(+1.00%) |
Sep 19, 2013 | 26.25 | 26.45 | 26.13 | 26.23 | 1,246,505 | +0.16(+0.61%) |
Sep 18, 2013 | 25.45 | 26.09 | 25.40 | 26.07 | 862,885 | +0.62(+2.42%) |
Sep 17, 2013 | 25.67 | 25.73 | 25.32 | 25.46 | 948,903 | -0.18(-0.69%) |
Sep 16, 2013 | 25.77 | 25.70 | 25.49 | 25.64 | 1,032,055 | +0.15(+0.60%) |
Sep 13, 2013 | 25.39 | 25.65 | 25.33 | 25.48 | 615,710 | +0.15(+0.60%) |
Sep 12, 2013 | 25.75 | 25.76 | 24.83 | 25.33 | 2,378,798 | -0.33(-1.28%) |
Sep 11, 2013 | 25.67 | 25.71 | 25.51 | 25.66 | 1,020,064 | +0.28(+1.11%) |
Sep 10, 2013 | 25.18 | 25.40 | 25.03 | 25.38 | 1,107,564 | +0.32(+1.29%) |
Sep 09, 2013 | 24.88 | 25.07 | 24.80 | 25.06 | 731,033 | +0.39(+1.57%) |
Sep 06, 2013 | 24.94 | 25.17 | 24.65 | 24.67 | 892,689 | -0.07(-0.29%) |
Sep 05, 2013 | 25.01 | 25.01 | 24.48 | 24.74 | 1,126,227 | -0.23(-0.93%) |
Sep 04, 2013 | 25.29 | 25.29 | 24.88 | 24.97 | 1,156,329 | -0.29(-1.16%) |