Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.81 | 29.59 | 28.57 | 28.97 | 693,634 | +0.60(+2.11%) |
Nov 28, 2013 | 28.59 | 28.98 | 28.32 | 28.37 | 144,626 | -0.39(-1.36%) |
Nov 27, 2013 | 28.11 | 28.80 | 28.03 | 28.76 | 918,230 | +1.15(+4.17%) |
Nov 26, 2013 | 28.15 | 29.08 | 27.61 | 27.61 | 2,536,935 | -0.43(-1.53%) |
Nov 25, 2013 | 27.08 | 28.42 | 27.08 | 28.04 | 893,204 | +0.48(+1.74%) |
Nov 22, 2013 | 27.91 | 28.45 | 27.56 | 27.56 | 598,841 | -0.26(-0.93%) |
Nov 21, 2013 | 28.11 | 28.26 | 27.34 | 27.82 | 1,098,712 | -0.42(-1.49%) |
Nov 20, 2013 | 28.63 | 29.33 | 28.02 | 28.24 | 885,368 | -0.98(-3.35%) |
Nov 19, 2013 | 28.92 | 29.41 | 28.78 | 29.22 | 533,078 | +0.50(+1.74%) |
Nov 18, 2013 | 29.62 | 29.62 | 28.59 | 28.72 | 750,457 | -1.08(-3.62%) |
Nov 15, 2013 | 30.90 | 31.01 | 29.80 | 29.80 | 632,751 | -0.94(-3.06%) |
Nov 14, 2013 | 29.86 | 31.09 | 29.86 | 30.74 | 1,016,568 | +1.33(+4.52%) |
Nov 13, 2013 | 29.59 | 29.77 | 29.13 | 29.41 | 854,357 | +0.03(+0.10%) |
Nov 12, 2013 | 29.85 | 30.31 | 29.23 | 29.38 | 865,978 | -0.68(-2.26%) |
Nov 11, 2013 | 30.48 | 30.48 | 29.72 | 30.06 | 914,889 | -0.62(-2.02%) |
Nov 08, 2013 | 29.50 | 30.74 | 28.82 | 30.68 | 869,142 | +0.86(+2.88%) |
Nov 07, 2013 | 29.99 | 31.01 | 29.77 | 29.82 | 832,575 | -0.50(-1.65%) |
Nov 06, 2013 | 30.64 | 30.69 | 30.23 | 30.32 | 622,173 | -0.04(-0.13%) |
Nov 05, 2013 | 30.67 | 30.79 | 29.92 | 30.36 | 761,737 | -0.36(-1.17%) |
Nov 04, 2013 | 30.36 | 30.87 | 30.28 | 30.72 | 800,330 | +0.56(+1.86%) |
Nov 01, 2013 | 30.35 | 30.79 | 30.10 | 30.16 | 847,895 | -0.80(-2.58%) |
Oct 31, 2013 | 30.61 | 31.27 | 30.22 | 30.96 | 2,262,973 | -0.80(-2.52%) |
Oct 30, 2013 | 31.96 | 32.39 | 30.54 | 31.76 | 1,485,565 | +0.29(+0.92%) |
Oct 29, 2013 | 32.52 | 32.56 | 31.35 | 31.47 | 932,805 | -1.30(-3.97%) |
Oct 28, 2013 | 32.27 | 33.39 | 31.96 | 32.77 | 1,128,613 | +0.53(+1.64%) |
Oct 25, 2013 | 31.73 | 32.80 | 31.57 | 32.24 | 1,332,445 | +0.42(+1.32%) |
Oct 24, 2013 | 29.48 | 31.94 | 29.48 | 31.82 | 4,872,988 | +4.97(+18.51%) |
Oct 23, 2013 | 27.35 | 27.74 | 26.73 | 26.85 | 1,031,445 | -0.57(-2.08%) |
Oct 22, 2013 | 26.41 | 27.51 | 26.41 | 27.42 | 1,126,432 | +1.31(+5.02%) |
Oct 21, 2013 | 25.76 | 26.15 | 25.68 | 26.11 | 757,771 | +0.45(+1.75%) |
Oct 18, 2013 | 26.24 | 26.41 | 25.51 | 25.66 | 1,101,644 | -0.64(-2.43%) |
Oct 17, 2013 | 25.50 | 26.76 | 25.50 | 26.30 | 1,292,929 | +1.45(+5.84%) |
Oct 16, 2013 | 25.59 | 25.69 | 24.68 | 24.85 | 1,321,367 | -0.90(-3.50%) |
Oct 15, 2013 | 24.94 | 25.84 | 24.66 | 25.75 | 1,046,847 | +0.39(+1.54%) |
Oct 11, 2013 | 25.36 | 25.36 | 25.36 | 0 | -0.48(-1.86%) | |
Oct 10, 2013 | 25.72 | 26.39 | 25.40 | 25.84 | 836,077 | -0.07(-0.27%) |
Oct 09, 2013 | 25.73 | 26.28 | 25.16 | 25.91 | 1,361,843 | -0.04(-0.15%) |
Oct 08, 2013 | 27.00 | 27.05 | 25.86 | 25.95 | 1,028,370 | -1.00(-3.71%) |
Oct 07, 2013 | 26.38 | 27.08 | 26.34 | 26.95 | 707,459 | +0.81(+3.10%) |
Oct 04, 2013 | 26.52 | 26.70 | 26.05 | 26.14 | 764,039 | -0.35(-1.32%) |
Oct 03, 2013 | 26.89 | 27.21 | 26.42 | 26.49 | 647,603 | -0.35(-1.30%) |
Oct 02, 2013 | 26.89 | 27.54 | 26.76 | 26.84 | 857,502 | +0.23(+0.86%) |
Oct 01, 2013 | 26.61 | 26.86 | 26.34 | 26.61 | 810,615 | -0.67(-2.46%) |
Sep 30, 2013 | 26.78 | 27.46 | 26.63 | 27.28 | 758,935 | +0.17(+0.63%) |
Sep 27, 2013 | 27.31 | 27.76 | 26.87 | 27.11 | 658,790 | +0.02(+0.07%) |
Sep 26, 2013 | 27.92 | 28.10 | 26.82 | 27.09 | 666,001 | -0.82(-2.94%) |
Sep 25, 2013 | 27.29 | 28.42 | 27.27 | 27.91 | 805,591 | +0.77(+2.84%) |
Sep 24, 2013 | 26.90 | 27.24 | 26.50 | 27.14 | 989,090 | +0.02(+0.07%) |
Sep 23, 2013 | 27.51 | 28.19 | 27.04 | 27.12 | 524,151 | -0.58(-2.09%) |
Sep 20, 2013 | 29.24 | 29.24 | 27.48 | 27.70 | 1,727,836 | -1.74(-5.91%) |
Sep 19, 2013 | 30.33 | 30.55 | 29.14 | 29.44 | 887,023 | -0.75(-2.48%) |
Sep 18, 2013 | 27.88 | 30.46 | 27.46 | 30.19 | 1,626,467 | +2.08(+7.40%) |
Sep 17, 2013 | 27.70 | 28.11 | 27.41 | 28.11 | 817,250 | +0.54(+1.96%) |
Sep 16, 2013 | 27.91 | 28.13 | 27.29 | 27.57 | 1,594,021 | -0.29(-1.04%) |
Sep 13, 2013 | 27.28 | 27.92 | 27.00 | 27.86 | 794,940 | +0.56(+2.05%) |
Sep 12, 2013 | 27.83 | 28.00 | 27.27 | 27.30 | 837,118 | -1.55(-5.37%) |
Sep 11, 2013 | 28.95 | 29.24 | 28.42 | 28.85 | 770,823 | -0.08(-0.28%) |
Sep 10, 2013 | 29.40 | 29.86 | 28.85 | 28.93 | 1,107,320 | -1.30(-4.30%) |
Sep 09, 2013 | 30.91 | 31.06 | 30.10 | 30.23 | 412,836 | -0.77(-2.48%) |
Sep 06, 2013 | 30.99 | 31.14 | 30.54 | 31.00 | 768,779 | +0.66(+2.18%) |
Sep 05, 2013 | 31.98 | 32.10 | 30.13 | 30.34 | 844,622 | -1.82(-5.66%) |
Sep 04, 2013 | 31.43 | 32.18 | 30.97 | 32.16 | 641,665 | +0.30(+0.94%) |