Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.29 | 28.29 | 28.15 | 28.20 | 6,324 | +0.12(+0.43%) |
Nov 27, 2013 | 28.26 | 28.26 | 28.08 | 28.08 | 8,706 | -0.04(-0.14%) |
Nov 26, 2013 | 28.09 | 28.16 | 27.94 | 28.12 | 6,497 | +0.04(+0.14%) |
Nov 25, 2013 | 28.15 | 28.20 | 28.07 | 28.08 | 57,254 | -0.04(-0.14%) |
Nov 22, 2013 | 28.11 | 28.15 | 28.08 | 28.12 | 18,432 | +0.21(+0.75%) |
Nov 21, 2013 | 28.06 | 28.11 | 27.90 | 27.91 | 5,061 | +0.25(+0.90%) |
Nov 20, 2013 | 27.95 | 27.95 | 27.66 | 27.66 | 5,855 | -0.26(-0.93%) |
Nov 19, 2013 | 27.85 | 28.00 | 27.85 | 27.92 | 8,930 | +0.02(+0.07%) |
Nov 18, 2013 | 28.06 | 28.12 | 27.90 | 27.90 | 8,108 | +0.00(+0.01%) |
Nov 15, 2013 | 27.89 | 27.90 | 27.82 | 27.90 | 15,426 | -0.20(-0.72%) |
Nov 14, 2013 | 27.99 | 28.16 | 27.95 | 28.10 | 68,119 | +0.33(+1.19%) |
Nov 13, 2013 | 27.53 | 27.88 | 27.42 | 27.77 | 27,440 | +0.24(+0.87%) |
Nov 12, 2013 | 27.67 | 27.67 | 27.52 | 27.53 | 9,800 | +0.10(+0.36%) |
Nov 11, 2013 | 27.32 | 27.51 | 27.32 | 27.43 | 9,152 | +0.38(+1.40%) |
Nov 08, 2013 | 26.84 | 27.09 | 26.84 | 27.05 | 28,777 | +0.25(+0.95%) |
Nov 07, 2013 | 26.82 | 26.99 | 25.72 | 26.80 | 228,423 | -0.30(-1.12%) |
Nov 06, 2013 | 27.10 | 27.23 | 27.08 | 27.10 | 31,097 | +0.35(+1.31%) |
Nov 05, 2013 | 26.73 | 26.78 | 26.70 | 26.75 | 6,294 | -0.12(-0.45%) |
Nov 04, 2013 | 26.95 | 26.96 | 26.87 | 26.87 | 9,388 | +0.03(+0.11%) |
Nov 01, 2013 | 26.95 | 26.95 | 26.75 | 26.84 | 9,741 | -0.27(-1.00%) |
Oct 31, 2013 | 27.18 | 27.18 | 27.01 | 27.11 | 6,474 | -0.33(-1.20%) |
Oct 30, 2013 | 27.50 | 27.50 | 27.37 | 27.44 | 7,809 | +0.01(+0.04%) |
Oct 29, 2013 | 27.44 | 27.55 | 27.42 | 27.43 | 15,234 | -0.29(-1.03%) |
Oct 28, 2013 | 27.82 | 27.88 | 27.72 | 27.72 | 21,213 | -0.12(-0.45%) |
Oct 25, 2013 | 27.82 | 27.88 | 27.75 | 27.84 | 7,150 | -0.11(-0.39%) |
Oct 24, 2013 | 27.91 | 27.96 | 27.85 | 27.95 | 10,466 | +0.18(+0.65%) |
Oct 23, 2013 | 27.62 | 27.79 | 27.60 | 27.77 | 10,144 | +0.13(+0.47%) |
Oct 22, 2013 | 27.60 | 27.75 | 27.51 | 27.64 | 18,121 | +0.28(+1.02%) |
Oct 21, 2013 | 27.23 | 27.39 | 27.19 | 27.36 | 7,012 | -0.20(-0.73%) |
Oct 18, 2013 | 27.23 | 27.57 | 27.23 | 27.56 | 9,851 | +0.47(+1.73%) |
Oct 17, 2013 | 27.01 | 27.20 | 27.01 | 27.09 | 6,546 | +0.28(+1.04%) |
Oct 16, 2013 | 26.64 | 26.90 | 26.63 | 26.81 | 14,446 | +0.42(+1.59%) |
Oct 15, 2013 | 26.11 | 26.50 | 26.08 | 26.39 | 39,699 | +0.42(+1.62%) |
Oct 14, 2013 | 25.91 | 26.09 | 25.91 | 25.97 | 10,950 | +0.04(+0.15%) |
Oct 11, 2013 | 25.68 | 26.02 | 25.67 | 25.93 | 5,296 | +0.27(+1.05%) |
Oct 10, 2013 | 25.59 | 25.70 | 25.56 | 25.66 | 6,435 | +0.13(+0.51%) |
Oct 09, 2013 | 25.47 | 25.56 | 25.40 | 25.53 | 24,881 | -0.41(-1.58%) |
Oct 08, 2013 | 26.22 | 26.22 | 25.88 | 25.94 | 9,823 | +0.02(+0.08%) |
Oct 07, 2013 | 25.87 | 25.96 | 25.85 | 25.92 | 5,598 | -0.19(-0.73%) |
Oct 04, 2013 | 26.01 | 26.25 | 26.01 | 26.11 | 6,822 | +0.12(+0.46%) |
Oct 03, 2013 | 26.07 | 26.07 | 25.89 | 25.99 | 5,695 | -0.14(-0.54%) |
Oct 02, 2013 | 26.17 | 26.17 | 26.02 | 26.13 | 8,932 | +0.22(+0.85%) |
Oct 01, 2013 | 25.89 | 26.05 | 25.89 | 25.91 | 10,573 | +0.26(+1.01%) |
Sep 30, 2013 | 25.73 | 25.75 | 25.64 | 25.65 | 27,336 | -0.23(-0.89%) |
Sep 27, 2013 | 25.71 | 25.92 | 25.71 | 25.88 | 12,938 | +0.08(+0.31%) |
Sep 26, 2013 | 25.90 | 25.94 | 25.80 | 25.80 | 8,413 | +0.00(+0.00%) |
Sep 25, 2013 | 25.70 | 25.93 | 25.70 | 25.80 | 5,066 | +0.01(+0.04%) |
Sep 24, 2013 | 25.87 | 25.95 | 25.79 | 25.79 | 15,774 | +0.13(+0.51%) |
Sep 23, 2013 | 25.64 | 25.78 | 25.61 | 25.66 | 10,139 | -0.03(-0.12%) |
Sep 20, 2013 | 25.74 | 25.85 | 25.64 | 25.69 | 214,746 | +0.00(+0.00%) |
Sep 19, 2013 | 25.96 | 25.96 | 25.64 | 25.69 | 9,096 | -0.26(-1.00%) |
Sep 18, 2013 | 25.35 | 25.95 | 25.29 | 25.95 | 22,235 | +0.63(+2.49%) |
Sep 17, 2013 | 25.24 | 25.32 | 25.17 | 25.32 | 20,274 | +0.13(+0.52%) |
Sep 16, 2013 | 24.61 | 25.23 | 25.13 | 25.19 | 7,728 | +0.58(+2.36%) |
Sep 13, 2013 | 24.73 | 24.73 | 24.46 | 24.61 | 21,569 | +0.12(+0.49%) |
Sep 12, 2013 | 24.55 | 24.59 | 24.49 | 24.49 | 16,226 | -0.09(-0.37%) |
Sep 11, 2013 | 24.58 | 24.63 | 24.51 | 24.58 | 28,653 | +0.29(+1.19%) |
Sep 10, 2013 | 24.68 | 24.70 | 24.00 | 24.29 | 28,843 | -0.20(-0.82%) |
Sep 09, 2013 | 24.39 | 24.60 | 24.39 | 24.49 | 6,309 | +0.01(+0.04%) |
Sep 06, 2013 | 24.35 | 24.50 | 24.28 | 24.48 | 16,189 | +0.17(+0.70%) |
Sep 05, 2013 | 24.32 | 24.39 | 24.31 | 24.31 | 9,523 | +0.01(+0.04%) |
Sep 04, 2013 | 24.05 | 24.33 | 24.05 | 24.30 | 5,403 | +0.19(+0.79%) |