Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.05 | 28.05 | 27.84 | 27.86 | 699,752 | -0.09(-0.31%) |
Nov 27, 2013 | 27.80 | 27.98 | 27.71 | 27.95 | 828,803 | +0.27(+0.99%) |
Nov 26, 2013 | 27.76 | 27.91 | 27.66 | 27.68 | 914,437 | -0.08(-0.29%) |
Nov 25, 2013 | 27.69 | 27.83 | 27.57 | 27.76 | 1,306,190 | +0.20(+0.73%) |
Nov 22, 2013 | 27.69 | 27.71 | 27.45 | 27.55 | 1,292,082 | -0.13(-0.48%) |
Nov 21, 2013 | 27.25 | 27.73 | 27.06 | 27.69 | 8,466,333 | -1.13(-3.94%) |
Nov 20, 2013 | 29.11 | 29.23 | 28.72 | 28.82 | 336,190 | -0.15(-0.52%) |
Nov 19, 2013 | 28.98 | 29.53 | 28.88 | 28.97 | 481,513 | -0.06(-0.21%) |
Nov 18, 2013 | 29.31 | 29.52 | 28.93 | 29.03 | 435,722 | -0.26(-0.87%) |
Nov 15, 2013 | 29.18 | 29.43 | 29.11 | 29.29 | 577,278 | +0.26(+0.91%) |
Nov 14, 2013 | 28.40 | 29.11 | 28.19 | 29.02 | 682,142 | +0.92(+3.29%) |
Nov 12, 2013 | 28.00 | 28.16 | 27.73 | 28.10 | 851,386 | +0.18(+0.63%) |
Nov 11, 2013 | 27.97 | 28.13 | 27.86 | 27.92 | 408,057 | -0.08(-0.28%) |
Nov 08, 2013 | 26.53 | 28.03 | 26.53 | 28.00 | 882,011 | +1.48(+5.57%) |
Nov 07, 2013 | 27.05 | 27.15 | 26.41 | 26.52 | 468,546 | -0.55(-2.05%) |
Nov 06, 2013 | 26.75 | 27.18 | 26.74 | 27.08 | 588,917 | +0.49(+1.85%) |
Nov 05, 2013 | 26.83 | 26.88 | 26.37 | 26.59 | 510,731 | -0.32(-1.18%) |
Nov 04, 2013 | 26.57 | 26.97 | 26.46 | 26.90 | 396,597 | +0.55(+2.07%) |
Nov 01, 2013 | 25.89 | 26.42 | 25.86 | 26.36 | 418,775 | +0.49(+1.90%) |
Oct 31, 2013 | 26.07 | 26.14 | 25.86 | 25.86 | 463,509 | -0.26(-1.01%) |
Oct 30, 2013 | 26.60 | 26.73 | 26.03 | 26.13 | 624,867 | -0.51(-1.92%) |
Oct 29, 2013 | 26.83 | 27.11 | 26.36 | 26.64 | 473,649 | -0.17(-0.62%) |
Oct 28, 2013 | 26.79 | 26.81 | 26.52 | 26.81 | 965,696 | +0.21(+0.79%) |
Oct 25, 2013 | 26.37 | 26.61 | 26.20 | 26.59 | 529,724 | +0.32(+1.21%) |
Oct 24, 2013 | 26.04 | 26.33 | 26.00 | 26.28 | 593,904 | +0.33(+1.29%) |
Oct 23, 2013 | 25.48 | 26.05 | 25.42 | 25.94 | 1,212,731 | +0.47(+1.83%) |
Oct 22, 2013 | 25.50 | 25.72 | 25.42 | 25.48 | 608,278 | +0.05(+0.21%) |
Oct 21, 2013 | 25.35 | 25.54 | 25.35 | 25.42 | 441,882 | +0.09(+0.35%) |
Oct 18, 2013 | 25.40 | 25.52 | 25.25 | 25.34 | 677,341 | +0.11(+0.45%) |
Oct 17, 2013 | 25.09 | 25.31 | 25.09 | 25.22 | 584,057 | +0.06(+0.24%) |
Oct 16, 2013 | 25.26 | 25.42 | 25.08 | 25.16 | 474,122 | +0.04(+0.14%) |
Oct 15, 2013 | 25.19 | 25.21 | 24.95 | 25.13 | 529,396 | -0.08(-0.31%) |
Oct 14, 2013 | 24.98 | 25.22 | 24.92 | 25.20 | 731,397 | +0.01(+0.03%) |
Oct 11, 2013 | 25.04 | 25.32 | 25.04 | 25.20 | 829,487 | +0.13(+0.53%) |
Oct 10, 2013 | 24.63 | 25.08 | 24.62 | 25.06 | 833,332 | +0.67(+2.74%) |
Oct 09, 2013 | 24.50 | 24.59 | 24.09 | 24.40 | 472,598 | -0.04(-0.18%) |
Oct 08, 2013 | 24.76 | 24.90 | 24.28 | 24.44 | 389,937 | -0.33(-1.31%) |
Oct 07, 2013 | 24.66 | 24.89 | 24.58 | 24.76 | 289,982 | -0.02(-0.07%) |
Oct 04, 2013 | 24.60 | 24.86 | 24.60 | 24.78 | 470,341 | +0.19(+0.79%) |
Oct 03, 2013 | 25.08 | 25.20 | 24.55 | 24.59 | 582,763 | -0.49(-1.96%) |
Oct 02, 2013 | 24.77 | 25.12 | 24.64 | 25.08 | 505,073 | +0.15(+0.60%) |
Oct 01, 2013 | 24.33 | 25.07 | 24.33 | 24.93 | 562,775 | +0.62(+2.57%) |
Sep 27, 2013 | 24.43 | 24.50 | 24.25 | 24.31 | 290,613 | -0.18(-0.75%) |
Sep 26, 2013 | 24.42 | 24.62 | 24.32 | 24.49 | 571,116 | +0.06(+0.25%) |
Sep 25, 2013 | 24.32 | 24.61 | 24.20 | 24.43 | 807,205 | +0.11(+0.43%) |
Sep 24, 2013 | 24.46 | 24.52 | 24.20 | 24.32 | 459,435 | -0.08(-0.32%) |
Sep 23, 2013 | 24.63 | 24.72 | 24.38 | 24.40 | 638,176 | -0.33(-1.32%) |
Sep 20, 2013 | 24.66 | 24.77 | 24.58 | 24.73 | 860,398 | +0.04(+0.18%) |
Sep 19, 2013 | 25.06 | 25.07 | 24.61 | 24.69 | 776,088 | -0.30(-1.20%) |
Sep 18, 2013 | 24.31 | 25.05 | 24.12 | 24.98 | 641,981 | +0.60(+2.45%) |
Sep 17, 2013 | 23.87 | 24.50 | 23.75 | 24.39 | 746,123 | +0.46(+1.91%) |
Sep 16, 2013 | 24.03 | 24.10 | 23.81 | 23.93 | 265,309 | +0.09(+0.37%) |
Sep 13, 2013 | 23.96 | 23.97 | 23.67 | 23.84 | 327,030 | -0.04(-0.15%) |
Sep 12, 2013 | 24.01 | 24.15 | 23.77 | 23.88 | 561,934 | -0.09(-0.37%) |
Sep 11, 2013 | 23.67 | 24.10 | 23.52 | 23.96 | 431,083 | +0.20(+0.85%) |
Sep 10, 2013 | 23.67 | 23.81 | 23.55 | 23.76 | 472,974 | +0.16(+0.67%) |
Sep 09, 2013 | 23.34 | 23.80 | 23.16 | 23.60 | 354,635 | +0.25(+1.05%) |
Sep 06, 2013 | 23.81 | 23.81 | 23.32 | 23.36 | 648,291 | -0.37(-1.56%) |
Sep 05, 2013 | 23.19 | 23.78 | 23.09 | 23.73 | 475,842 | +0.69(+2.98%) |
Sep 04, 2013 | 22.91 | 23.17 | 22.86 | 23.04 | 421,261 | +0.16(+0.69%) |