Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.93 | 28.15 | 27.93 | 28.06 | 0 | +0.07(+0.24%) |
Nov 27, 2013 | 28.22 | 28.22 | 27.91 | 27.99 | 0 | -0.07(-0.24%) |
Nov 26, 2013 | 27.94 | 28.14 | 27.90 | 28.06 | 0 | +0.12(+0.43%) |
Nov 25, 2013 | 28.33 | 28.37 | 27.90 | 27.94 | 2,303,473 | -0.23(-0.82%) |
Nov 22, 2013 | 27.81 | 28.18 | 27.74 | 28.17 | 0 | +0.46(+1.66%) |
Nov 21, 2013 | 27.47 | 27.83 | 27.45 | 27.71 | 1,982,664 | +0.30(+1.08%) |
Nov 20, 2013 | 27.67 | 27.78 | 27.39 | 27.41 | 0 | -0.13(-0.46%) |
Nov 19, 2013 | 27.56 | 27.69 | 27.45 | 27.54 | 3,211,899 | -0.09(-0.34%) |
Nov 18, 2013 | 27.76 | 27.85 | 27.58 | 27.64 | 3,293,360 | -0.08(-0.30%) |
Nov 15, 2013 | 27.58 | 27.77 | 27.55 | 27.72 | 0 | +0.14(+0.52%) |
Nov 14, 2013 | 27.84 | 27.93 | 27.47 | 27.58 | 3,449,455 | +0.46(+1.71%) |
Nov 12, 2013 | 26.91 | 27.16 | 26.91 | 27.11 | 2,738,799 | +0.03(+0.12%) |
Nov 11, 2013 | 26.98 | 27.13 | 26.84 | 27.08 | 0 | +0.13(+0.50%) |
Nov 08, 2013 | 26.75 | 26.95 | 26.57 | 26.94 | 0 | +0.23(+0.85%) |
Nov 07, 2013 | 27.01 | 27.21 | 26.60 | 26.72 | 3,835,245 | -0.28(-1.03%) |
Nov 06, 2013 | 26.88 | 27.04 | 26.77 | 26.99 | 2,879,583 | +0.29(+1.07%) |
Nov 05, 2013 | 26.92 | 26.92 | 26.51 | 26.71 | 4,037,911 | -0.18(-0.66%) |
Nov 04, 2013 | 26.82 | 26.92 | 26.61 | 26.88 | 3,280,583 | +0.11(+0.43%) |
Nov 01, 2013 | 26.97 | 26.97 | 26.66 | 26.77 | 0 | -0.03(-0.11%) |
Oct 31, 2013 | 26.81 | 27.05 | 26.71 | 26.80 | 3,308,839 | -0.03(-0.09%) |
Oct 30, 2013 | 26.96 | 27.05 | 26.66 | 26.82 | 2,810,652 | +0.03(+0.09%) |
Oct 29, 2013 | 26.58 | 26.82 | 26.50 | 26.80 | 2,920,372 | +0.26(+0.99%) |
Oct 28, 2013 | 26.34 | 26.55 | 26.18 | 26.54 | 3,330,206 | +0.04(+0.16%) |
Oct 25, 2013 | 27.73 | 27.80 | 26.28 | 26.50 | 0 | +0.85(+3.32%) |
Oct 24, 2013 | 25.72 | 25.89 | 25.55 | 25.64 | 4,476,100 | +0.08(+0.33%) |
Oct 23, 2013 | 25.53 | 25.61 | 25.41 | 25.56 | 2,508,694 | -0.06(-0.23%) |
Oct 22, 2013 | 25.63 | 25.81 | 25.52 | 25.62 | 2,335,726 | +0.17(+0.66%) |
Oct 21, 2013 | 25.35 | 25.67 | 25.34 | 25.45 | 2,598,382 | +0.05(+0.20%) |
Oct 18, 2013 | 25.48 | 25.52 | 25.20 | 25.40 | 2,199,406 | +0.07(+0.27%) |
Oct 17, 2013 | 25.03 | 25.33 | 24.95 | 25.33 | 2,690,085 | +0.22(+0.89%) |
Oct 16, 2013 | 25.04 | 25.25 | 24.88 | 25.11 | 2,798,648 | +0.22(+0.90%) |
Oct 15, 2013 | 25.11 | 25.19 | 24.83 | 24.88 | 4,478,349 | -0.24(-0.94%) |
Oct 14, 2013 | 24.76 | 25.13 | 24.29 | 25.12 | 1,811,288 | +0.21(+0.85%) |
Oct 11, 2013 | 24.68 | 24.99 | 24.63 | 24.91 | 0 | +0.23(+0.92%) |
Oct 10, 2013 | 24.48 | 24.69 | 24.22 | 24.68 | 2,050,842 | +0.46(+1.92%) |
Oct 09, 2013 | 24.45 | 24.47 | 24.10 | 24.22 | 3,050,848 | -0.10(-0.42%) |
Oct 08, 2013 | 24.56 | 24.75 | 24.25 | 24.32 | 3,071,269 | -0.38(-1.54%) |
Oct 07, 2013 | 24.69 | 24.94 | 24.65 | 24.70 | 0 | -0.25(-1.01%) |
Oct 04, 2013 | 24.67 | 25.03 | 24.59 | 24.95 | 0 | +0.29(+1.16%) |
Oct 03, 2013 | 25.10 | 25.10 | 24.54 | 24.66 | 3,381,207 | -0.44(-1.75%) |
Oct 02, 2013 | 25.15 | 25.18 | 24.93 | 25.10 | 3,666,818 | -0.15(-0.60%) |
Oct 01, 2013 | 25.01 | 25.32 | 24.91 | 25.26 | 2,750,306 | -0.11(-0.43%) |
Sep 27, 2013 | 25.35 | 25.57 | 25.26 | 25.37 | 0 | -0.16(-0.63%) |
Sep 26, 2013 | 25.90 | 25.90 | 25.42 | 25.53 | 1,770,823 | -0.07(-0.28%) |
Sep 25, 2013 | 25.67 | 25.69 | 25.38 | 25.60 | 2,969,523 | +0.06(+0.25%) |
Sep 24, 2013 | 25.80 | 25.83 | 25.41 | 25.53 | 3,040,871 | -0.19(-0.72%) |
Sep 23, 2013 | 25.75 | 25.98 | 25.61 | 25.72 | 1,754,130 | -0.20(-0.78%) |
Sep 20, 2013 | 25.98 | 26.15 | 25.87 | 25.92 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 25.96 | 26.00 | 25.75 | 25.92 | 2,997,751 | +0.01(+0.03%) |
Sep 18, 2013 | 25.85 | 25.96 | 25.63 | 25.91 | 2,313,513 | +0.09(+0.36%) |
Sep 17, 2013 | 25.75 | 25.95 | 25.69 | 25.82 | 0 | +0.08(+0.30%) |
Sep 16, 2013 | 25.84 | 25.89 | 25.69 | 25.74 | 0 | +0.10(+0.39%) |
Sep 13, 2013 | 25.74 | 25.78 | 25.39 | 25.64 | 0 | -0.07(-0.26%) |
Sep 12, 2013 | 25.96 | 25.99 | 25.56 | 25.71 | 3,233,775 | -0.20(-0.78%) |
Sep 11, 2013 | 25.83 | 26.14 | 25.80 | 25.91 | 4,760,588 | +0.11(+0.43%) |
Sep 10, 2013 | 25.38 | 25.81 | 25.31 | 25.80 | 3,848,422 | +0.62(+2.45%) |
Sep 09, 2013 | 25.02 | 25.32 | 25.02 | 25.19 | 2,339,455 | +0.21(+0.84%) |
Sep 06, 2013 | 24.88 | 25.07 | 24.50 | 24.98 | 0 | +0.14(+0.54%) |
Sep 05, 2013 | 24.93 | 24.95 | 24.80 | 24.84 | 1,674,862 | -0.03(-0.14%) |
Sep 04, 2013 | 24.79 | 24.91 | 24.60 | 24.88 | 2,606,672 | +0.08(+0.31%) |