Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.92 | 30.11 | 29.77 | 30.08 | 8,118 | +0.13(+0.45%) |
Nov 27, 2013 | 29.92 | 30.00 | 29.89 | 29.95 | 19,537 | +0.06(+0.20%) |
Nov 26, 2013 | 30.00 | 30.00 | 29.56 | 29.89 | 24,366 | -0.16(-0.52%) |
Nov 25, 2013 | 29.73 | 30.17 | 29.17 | 30.05 | 32,158 | +0.27(+0.90%) |
Nov 22, 2013 | 29.92 | 29.92 | 29.40 | 29.78 | 22,926 | -0.15(-0.50%) |
Nov 21, 2013 | 29.70 | 30.14 | 28.91 | 29.93 | 52,571 | +0.25(+0.83%) |
Nov 20, 2013 | 29.80 | 29.91 | 28.73 | 29.68 | 27,289 | -0.07(-0.23%) |
Nov 19, 2013 | 30.19 | 30.53 | 29.64 | 29.75 | 25,811 | -0.35(-1.17%) |
Nov 18, 2013 | 29.78 | 31.22 | 29.78 | 30.10 | 40,221 | +0.32(+1.08%) |
Nov 15, 2013 | 29.57 | 29.78 | 29.20 | 29.78 | 21,648 | +0.21(+0.71%) |
Nov 14, 2013 | 29.31 | 30.10 | 29.21 | 29.57 | 18,796 | +0.37(+1.26%) |
Nov 13, 2013 | 28.72 | 29.48 | 28.51 | 29.20 | 48,610 | +0.54(+1.88%) |
Nov 12, 2013 | 27.65 | 28.97 | 27.36 | 28.66 | 51,832 | +1.18(+4.31%) |
Nov 11, 2013 | 27.17 | 27.67 | 26.91 | 27.48 | 31,815 | +0.33(+1.23%) |
Nov 08, 2013 | 27.07 | 27.17 | 26.65 | 27.15 | 31,740 | +0.19(+0.69%) |
Nov 07, 2013 | 26.78 | 27.11 | 26.45 | 26.96 | 28,825 | +0.19(+0.69%) |
Nov 06, 2013 | 26.65 | 27.13 | 26.13 | 26.77 | 61,499 | +0.24(+0.90%) |
Nov 05, 2013 | 26.48 | 26.61 | 26.33 | 26.53 | 16,764 | +0.06(+0.23%) |
Nov 04, 2013 | 26.17 | 26.51 | 26.05 | 26.48 | 18,141 | +0.19(+0.71%) |
Nov 01, 2013 | 26.34 | 26.78 | 26.05 | 26.29 | 16,691 | -0.13(-0.48%) |
Oct 31, 2013 | 26.91 | 27.00 | 26.36 | 26.42 | 10,422 | -0.49(-1.83%) |
Oct 30, 2013 | 27.06 | 27.34 | 26.84 | 26.91 | 8,094 | -0.04(-0.14%) |
Oct 29, 2013 | 26.72 | 27.39 | 26.62 | 26.94 | 8,204 | +0.23(+0.86%) |
Oct 28, 2013 | 26.57 | 27.22 | 26.57 | 26.71 | 11,879 | +0.18(+0.67%) |
Oct 25, 2013 | 26.65 | 26.79 | 26.48 | 26.53 | 7,186 | -0.01(-0.03%) |
Oct 24, 2013 | 26.17 | 26.90 | 26.17 | 26.54 | 7,228 | +0.27(+1.02%) |
Oct 23, 2013 | 26.20 | 26.52 | 26.07 | 26.27 | 17,757 | -0.13(-0.51%) |
Oct 22, 2013 | 25.90 | 26.53 | 25.90 | 26.41 | 56,876 | +0.63(+2.42%) |
Oct 21, 2013 | 25.47 | 25.93 | 25.08 | 25.78 | 50,635 | +0.46(+1.82%) |
Oct 18, 2013 | 25.28 | 25.48 | 24.99 | 25.32 | 21,691 | +0.33(+1.31%) |
Oct 17, 2013 | 25.74 | 26.28 | 24.61 | 24.99 | 23,616 | -1.14(-4.36%) |
Oct 16, 2013 | 25.88 | 26.50 | 25.88 | 26.13 | 23,052 | +0.31(+1.21%) |
Oct 15, 2013 | 26.15 | 26.15 | 25.68 | 25.82 | 22,910 | +0.13(+0.52%) |
Oct 14, 2013 | 25.31 | 25.95 | 25.25 | 25.69 | 29,965 | +0.42(+1.65%) |
Oct 11, 2013 | 25.15 | 25.28 | 25.02 | 25.27 | 12,500 | -0.02(-0.09%) |
Oct 10, 2013 | 25.28 | 25.30 | 25.02 | 25.29 | 16,435 | +0.30(+1.19%) |
Oct 09, 2013 | 25.02 | 25.30 | 24.44 | 24.99 | 18,833 | -0.01(-0.03%) |
Oct 08, 2013 | 24.78 | 25.29 | 24.78 | 25.00 | 23,528 | -0.02(-0.09%) |
Oct 07, 2013 | 25.14 | 25.56 | 24.96 | 25.02 | 17,504 | -0.42(-1.67%) |
Oct 04, 2013 | 25.17 | 25.57 | 25.06 | 25.45 | 24,454 | +0.28(+1.09%) |
Oct 03, 2013 | 24.57 | 25.43 | 24.57 | 25.17 | 24,701 | +0.33(+1.32%) |
Oct 02, 2013 | 24.77 | 25.15 | 24.72 | 24.85 | 26,863 | -0.26(-1.04%) |
Oct 01, 2013 | 25.14 | 25.56 | 24.90 | 25.11 | 15,324 | -0.01(-0.03%) |
Sep 30, 2013 | 24.85 | 25.15 | 24.56 | 25.11 | 20,248 | +0.04(+0.15%) |
Sep 27, 2013 | 24.96 | 25.31 | 24.82 | 25.08 | 29,038 | +0.01(+0.06%) |
Sep 26, 2013 | 25.14 | 25.24 | 24.67 | 25.06 | 6,954 | +0.01(+0.06%) |
Sep 25, 2013 | 24.87 | 25.37 | 24.75 | 25.05 | 12,196 | +0.18(+0.72%) |
Sep 24, 2013 | 24.04 | 24.99 | 24.04 | 24.87 | 13,405 | +0.63(+2.58%) |
Sep 23, 2013 | 24.30 | 24.36 | 24.07 | 24.24 | 7,877 | -0.13(-0.52%) |
Sep 20, 2013 | 24.30 | 24.38 | 23.97 | 24.37 | 21,727 | +0.22(+0.89%) |
Sep 19, 2013 | 24.35 | 24.38 | 24.15 | 24.15 | 13,183 | -0.20(-0.82%) |
Sep 18, 2013 | 23.89 | 24.39 | 23.85 | 24.35 | 14,179 | +0.47(+1.96%) |
Sep 17, 2013 | 23.77 | 23.93 | 23.51 | 23.89 | 8,534 | +0.19(+0.79%) |
Sep 16, 2013 | 23.50 | 23.77 | 23.47 | 23.70 | 20,895 | +0.22(+0.92%) |
Sep 13, 2013 | 23.45 | 23.73 | 23.27 | 23.48 | 17,500 | +0.13(+0.57%) |
Sep 12, 2013 | 23.44 | 23.51 | 23.20 | 23.35 | 18,132 | -0.16(-0.70%) |
Sep 11, 2013 | 23.15 | 23.59 | 23.13 | 23.51 | 26,824 | +0.13(+0.57%) |
Sep 10, 2013 | 23.15 | 23.52 | 23.04 | 23.38 | 23,100 | +0.07(+0.29%) |
Sep 09, 2013 | 22.92 | 23.62 | 22.92 | 23.31 | 11,843 | +0.42(+1.82%) |
Sep 06, 2013 | 23.11 | 23.52 | 22.71 | 22.90 | 14,950 | -0.16(-0.71%) |
Sep 05, 2013 | 23.26 | 23.65 | 23.01 | 23.06 | 11,055 | -0.13(-0.58%) |
Sep 04, 2013 | 23.45 | 23.48 | 22.84 | 23.19 | 14,591 | +0.13(+0.58%) |