Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.26 | 29.26 | 29.02 | 29.08 | 87,478 | +0.00(+0.00%) |
Nov 27, 2013 | 29.13 | 29.13 | 28.99 | 29.08 | 130,769 | +0.13(+0.44%) |
Nov 26, 2013 | 28.94 | 29.02 | 28.78 | 28.95 | 236,455 | +0.16(+0.57%) |
Nov 25, 2013 | 29.03 | 29.03 | 28.73 | 28.78 | 232,651 | -0.04(-0.13%) |
Nov 22, 2013 | 28.72 | 28.84 | 28.68 | 28.82 | 188,705 | +0.10(+0.35%) |
Nov 21, 2013 | 28.43 | 28.75 | 28.42 | 28.72 | 238,900 | +0.35(+1.23%) |
Nov 20, 2013 | 28.57 | 28.63 | 28.29 | 28.37 | 279,839 | -0.06(-0.23%) |
Nov 19, 2013 | 28.73 | 28.73 | 28.37 | 28.43 | 170,186 | -0.24(-0.83%) |
Nov 18, 2013 | 29.03 | 29.03 | 28.57 | 28.67 | 250,322 | -0.26(-0.89%) |
Nov 15, 2013 | 28.86 | 28.93 | 28.75 | 28.93 | 204,150 | +0.16(+0.54%) |
Nov 14, 2013 | 28.63 | 28.80 | 28.55 | 28.77 | 190,510 | +0.55(+1.95%) |
Nov 12, 2013 | 28.15 | 28.24 | 28.11 | 28.22 | 295,918 | +0.04(+0.13%) |
Nov 11, 2013 | 28.03 | 28.21 | 28.01 | 28.19 | 147,617 | +0.18(+0.65%) |
Nov 08, 2013 | 27.66 | 28.00 | 27.66 | 28.00 | 143,981 | +0.40(+1.46%) |
Nov 07, 2013 | 28.29 | 28.30 | 27.59 | 27.60 | 185,203 | -0.60(-2.11%) |
Nov 06, 2013 | 28.42 | 28.46 | 28.10 | 28.20 | 316,389 | -0.19(-0.68%) |
Nov 05, 2013 | 28.32 | 28.45 | 28.12 | 28.39 | 458,167 | -0.02(-0.06%) |
Nov 04, 2013 | 28.23 | 28.42 | 28.21 | 28.41 | 143,372 | +0.23(+0.81%) |
Nov 01, 2013 | 28.24 | 28.32 | 27.98 | 28.18 | 1,146,255 | +0.00(+0.00%) |
Oct 31, 2013 | 28.19 | 28.35 | 28.04 | 28.18 | 182,996 | -0.05(-0.16%) |
Oct 30, 2013 | 28.45 | 28.50 | 28.09 | 28.22 | 234,043 | -0.16(-0.58%) |
Oct 29, 2013 | 28.31 | 28.39 | 28.14 | 28.39 | 130,691 | +0.16(+0.58%) |
Oct 28, 2013 | 28.24 | 28.33 | 28.12 | 28.22 | 568,143 | -0.05(-0.19%) |
Oct 25, 2013 | 28.20 | 28.36 | 28.13 | 28.28 | 189,352 | +0.05(+0.16%) |
Oct 24, 2013 | 28.08 | 28.24 | 27.95 | 28.23 | 221,938 | +0.26(+0.92%) |
Oct 23, 2013 | 28.02 | 28.04 | 27.83 | 27.98 | 245,447 | -0.01(-0.03%) |
Oct 22, 2013 | 27.96 | 28.12 | 27.74 | 27.99 | 244,133 | +0.21(+0.76%) |
Oct 21, 2013 | 27.82 | 27.89 | 27.65 | 27.77 | 350,219 | -0.05(-0.20%) |
Oct 18, 2013 | 27.78 | 27.84 | 27.63 | 27.83 | 361,768 | +0.25(+0.90%) |
Oct 17, 2013 | 27.38 | 27.58 | 27.26 | 27.58 | 375,875 | +0.20(+0.74%) |
Oct 16, 2013 | 27.06 | 27.39 | 27.06 | 27.38 | 320,889 | +0.40(+1.49%) |
Oct 15, 2013 | 27.17 | 27.17 | 26.91 | 26.98 | 592,681 | -0.17(-0.64%) |
Oct 14, 2013 | 26.98 | 27.19 | 26.83 | 27.15 | 824,807 | +0.08(+0.30%) |
Oct 11, 2013 | 26.86 | 27.07 | 26.82 | 27.07 | 263,353 | +0.18(+0.68%) |
Oct 10, 2013 | 26.76 | 26.92 | 26.69 | 26.89 | 508,671 | +0.55(+2.09%) |
Oct 09, 2013 | 26.39 | 26.45 | 26.03 | 26.34 | 226,324 | +0.00(+0.00%) |
Oct 08, 2013 | 26.97 | 26.99 | 26.33 | 26.34 | 346,331 | -0.63(-2.34%) |
Oct 07, 2013 | 27.28 | 27.28 | 26.97 | 26.97 | 366,432 | -0.43(-1.57%) |
Oct 04, 2013 | 27.27 | 27.43 | 27.19 | 27.40 | 108,398 | +0.19(+0.71%) |
Oct 03, 2013 | 27.41 | 27.55 | 27.02 | 27.21 | 180,024 | -0.28(-1.03%) |
Oct 02, 2013 | 27.43 | 27.55 | 27.22 | 27.49 | 280,682 | +0.01(+0.03%) |
Oct 01, 2013 | 27.26 | 27.54 | 27.17 | 27.48 | 435,095 | +0.21(+0.77%) |
Sep 27, 2013 | 27.23 | 27.31 | 27.12 | 27.27 | 204,587 | +0.01(+0.03%) |
Sep 26, 2013 | 27.23 | 27.34 | 27.13 | 27.26 | 166,865 | +0.09(+0.34%) |
Sep 25, 2013 | 27.23 | 27.31 | 27.05 | 27.17 | 227,170 | +0.01(+0.03%) |
Sep 24, 2013 | 27.19 | 27.36 | 27.03 | 27.16 | 151,923 | +0.05(+0.20%) |
Sep 23, 2013 | 27.39 | 27.39 | 26.94 | 27.11 | 1,162,524 | -0.28(-1.04%) |
Sep 20, 2013 | 27.77 | 27.77 | 27.36 | 27.39 | 195,086 | -0.25(-0.92%) |
Sep 19, 2013 | 27.73 | 27.73 | 27.59 | 27.65 | 256,430 | +0.08(+0.30%) |
Sep 18, 2013 | 27.33 | 27.65 | 27.09 | 27.56 | 260,644 | +0.31(+1.14%) |
Sep 17, 2013 | 27.14 | 27.30 | 27.13 | 27.25 | 173,386 | +0.20(+0.74%) |
Sep 16, 2013 | 27.22 | 27.21 | 27.02 | 27.05 | 817,591 | +0.13(+0.48%) |
Sep 13, 2013 | 26.82 | 26.92 | 26.71 | 26.92 | 234,750 | +0.13(+0.48%) |
Sep 12, 2013 | 26.98 | 26.98 | 26.73 | 26.79 | 195,999 | -0.08(-0.31%) |
Sep 11, 2013 | 26.69 | 26.90 | 26.69 | 26.88 | 308,899 | +0.07(+0.27%) |
Sep 10, 2013 | 26.78 | 26.80 | 26.65 | 26.80 | 244,986 | +0.24(+0.90%) |
Sep 09, 2013 | 26.32 | 26.59 | 26.32 | 26.57 | 317,505 | +0.37(+1.40%) |
Sep 06, 2013 | 26.35 | 26.38 | 25.94 | 26.20 | 151,918 | -0.02(-0.07%) |
Sep 05, 2013 | 26.18 | 26.28 | 26.17 | 26.22 | 130,713 | +0.13(+0.49%) |
Sep 04, 2013 | 25.89 | 26.17 | 25.86 | 26.09 | 333,590 | +0.22(+0.85%) |