Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.92 | 27.92 | 27.70 | 27.73 | 703,126 | -0.09(-0.31%) |
Nov 27, 2013 | 27.67 | 27.84 | 27.58 | 27.82 | 832,800 | +0.27(+0.99%) |
Nov 26, 2013 | 27.62 | 27.78 | 27.53 | 27.54 | 918,847 | -0.08(-0.29%) |
Nov 25, 2013 | 27.56 | 27.69 | 27.44 | 27.62 | 1,312,489 | +0.20(+0.73%) |
Nov 22, 2013 | 27.56 | 27.58 | 27.32 | 27.42 | 1,298,312 | -0.13(-0.48%) |
Nov 21, 2013 | 27.12 | 27.60 | 26.93 | 27.55 | 8,507,158 | -1.13(-3.94%) |
Nov 20, 2013 | 28.97 | 29.09 | 28.59 | 28.68 | 337,811 | -0.15(-0.52%) |
Nov 19, 2013 | 28.84 | 29.39 | 28.74 | 28.83 | 483,835 | -0.06(-0.21%) |
Nov 18, 2013 | 29.17 | 29.38 | 28.79 | 28.89 | 437,823 | -0.25(-0.87%) |
Nov 15, 2013 | 29.04 | 29.29 | 28.97 | 29.15 | 580,062 | +0.26(+0.91%) |
Nov 14, 2013 | 28.26 | 28.97 | 28.05 | 28.88 | 685,431 | +0.92(+3.29%) |
Nov 12, 2013 | 27.87 | 28.03 | 27.60 | 27.96 | 855,491 | +0.18(+0.63%) |
Nov 11, 2013 | 27.83 | 27.99 | 27.73 | 27.79 | 410,025 | -0.08(-0.28%) |
Nov 08, 2013 | 26.41 | 27.89 | 26.41 | 27.87 | 886,264 | +1.47(+5.57%) |
Nov 07, 2013 | 26.92 | 27.02 | 26.28 | 26.40 | 470,805 | -0.55(-2.05%) |
Nov 06, 2013 | 26.62 | 27.05 | 26.62 | 26.95 | 591,757 | +0.49(+1.85%) |
Nov 05, 2013 | 26.70 | 26.75 | 26.25 | 26.46 | 513,193 | -0.32(-1.18%) |
Nov 04, 2013 | 26.44 | 26.84 | 26.34 | 26.77 | 398,510 | +0.54(+2.07%) |
Nov 01, 2013 | 25.77 | 26.29 | 25.73 | 26.23 | 420,795 | +0.49(+1.90%) |
Oct 31, 2013 | 25.94 | 26.02 | 25.74 | 25.74 | 465,744 | -0.26(-1.01%) |
Oct 30, 2013 | 26.48 | 26.60 | 25.91 | 26.00 | 627,880 | -0.51(-1.92%) |
Oct 29, 2013 | 26.70 | 26.98 | 26.23 | 26.51 | 475,933 | -0.17(-0.62%) |
Oct 28, 2013 | 26.66 | 26.68 | 26.40 | 26.68 | 970,353 | +0.21(+0.79%) |
Oct 25, 2013 | 26.24 | 26.48 | 26.07 | 26.47 | 532,278 | +0.32(+1.21%) |
Oct 24, 2013 | 25.92 | 26.20 | 25.88 | 26.15 | 596,768 | +0.33(+1.29%) |
Oct 23, 2013 | 25.36 | 25.92 | 25.30 | 25.82 | 1,218,579 | +0.46(+1.83%) |
Oct 22, 2013 | 25.38 | 25.60 | 25.30 | 25.36 | 611,212 | +0.05(+0.21%) |
Oct 21, 2013 | 25.22 | 25.42 | 25.22 | 25.30 | 444,013 | +0.09(+0.35%) |
Oct 18, 2013 | 25.28 | 25.39 | 25.13 | 25.21 | 680,607 | +0.11(+0.45%) |
Oct 17, 2013 | 24.97 | 25.19 | 24.97 | 25.10 | 586,873 | +0.06(+0.24%) |
Oct 16, 2013 | 25.14 | 25.29 | 24.96 | 25.04 | 476,408 | +0.04(+0.14%) |
Oct 15, 2013 | 25.07 | 25.09 | 24.83 | 25.00 | 531,949 | -0.08(-0.31%) |
Oct 14, 2013 | 24.86 | 25.10 | 24.80 | 25.08 | 734,924 | +0.01(+0.04%) |
Oct 11, 2013 | 24.92 | 25.20 | 24.92 | 25.07 | 833,487 | +0.13(+0.53%) |
Oct 10, 2013 | 24.51 | 24.96 | 24.50 | 24.94 | 837,350 | +0.67(+2.74%) |
Oct 09, 2013 | 24.38 | 24.47 | 23.97 | 24.28 | 474,877 | -0.04(-0.18%) |
Oct 08, 2013 | 24.64 | 24.78 | 24.16 | 24.32 | 391,818 | -0.32(-1.31%) |
Oct 07, 2013 | 24.54 | 24.77 | 24.46 | 24.65 | 291,380 | -0.02(-0.07%) |
Oct 04, 2013 | 24.48 | 24.74 | 24.48 | 24.66 | 472,610 | +0.19(+0.79%) |
Oct 03, 2013 | 24.96 | 25.08 | 24.43 | 24.47 | 585,573 | -0.49(-1.96%) |
Oct 02, 2013 | 24.65 | 25.00 | 24.52 | 24.96 | 507,509 | +0.15(+0.60%) |
Oct 01, 2013 | 24.22 | 24.95 | 24.22 | 24.81 | 565,489 | +0.62(+2.57%) |
Sep 27, 2013 | 24.31 | 24.38 | 24.14 | 24.19 | 292,014 | -0.18(-0.75%) |
Sep 26, 2013 | 24.30 | 24.51 | 24.21 | 24.37 | 573,870 | +0.06(+0.25%) |
Sep 25, 2013 | 24.21 | 24.49 | 24.09 | 24.31 | 811,097 | +0.10(+0.43%) |
Sep 24, 2013 | 24.34 | 24.40 | 24.09 | 24.21 | 461,650 | -0.08(-0.32%) |
Sep 23, 2013 | 24.51 | 24.60 | 24.27 | 24.29 | 641,253 | -0.32(-1.32%) |
Sep 20, 2013 | 24.54 | 24.65 | 24.46 | 24.61 | 864,546 | +0.04(+0.18%) |
Sep 19, 2013 | 24.94 | 24.95 | 24.49 | 24.57 | 779,830 | -0.30(-1.20%) |
Sep 18, 2013 | 24.19 | 24.93 | 24.01 | 24.86 | 645,077 | +0.60(+2.45%) |
Sep 17, 2013 | 23.75 | 24.38 | 23.64 | 24.27 | 749,721 | +0.46(+1.91%) |
Sep 16, 2013 | 23.91 | 23.98 | 23.69 | 23.81 | 266,588 | +0.09(+0.37%) |
Sep 13, 2013 | 23.84 | 23.86 | 23.56 | 23.73 | 328,607 | -0.04(-0.15%) |
Sep 12, 2013 | 23.89 | 24.03 | 23.66 | 23.76 | 564,644 | -0.09(-0.37%) |
Sep 11, 2013 | 23.55 | 23.98 | 23.41 | 23.85 | 433,162 | +0.20(+0.85%) |
Sep 10, 2013 | 23.55 | 23.69 | 23.44 | 23.65 | 475,255 | +0.16(+0.67%) |
Sep 09, 2013 | 23.23 | 23.68 | 23.05 | 23.49 | 356,345 | +0.25(+1.05%) |
Sep 06, 2013 | 23.70 | 23.70 | 23.21 | 23.25 | 651,417 | -0.37(-1.56%) |
Sep 05, 2013 | 23.08 | 23.67 | 22.98 | 23.61 | 478,136 | +0.68(+2.98%) |
Sep 04, 2013 | 22.80 | 23.06 | 22.75 | 22.93 | 423,293 | +0.16(+0.69%) |