Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.71 | 28.71 | 28.32 | 28.35 | 66,629 | -0.20(-0.68%) |
Nov 27, 2013 | 28.24 | 28.67 | 28.14 | 28.55 | 133,390 | +0.29(+1.01%) |
Nov 26, 2013 | 28.10 | 28.29 | 27.88 | 28.26 | 154,290 | +0.11(+0.37%) |
Nov 25, 2013 | 28.14 | 28.44 | 28.06 | 28.16 | 196,237 | +0.01(+0.03%) |
Nov 22, 2013 | 28.36 | 28.38 | 28.12 | 28.15 | 183,726 | -0.15(-0.53%) |
Nov 21, 2013 | 28.32 | 28.39 | 27.79 | 28.30 | 483,602 | -0.07(-0.24%) |
Nov 20, 2013 | 28.02 | 28.65 | 27.66 | 28.37 | 413,499 | +0.38(+1.34%) |
Nov 19, 2013 | 27.32 | 28.12 | 27.20 | 27.99 | 380,675 | +0.67(+2.44%) |
Nov 18, 2013 | 27.43 | 27.65 | 27.13 | 27.32 | 145,951 | -0.08(-0.30%) |
Nov 15, 2013 | 27.28 | 27.45 | 26.99 | 27.41 | 207,576 | +0.07(+0.27%) |
Nov 14, 2013 | 27.22 | 27.53 | 26.96 | 27.33 | 148,773 | +0.26(+0.94%) |
Nov 12, 2013 | 27.10 | 27.32 | 26.80 | 27.08 | 217,315 | +0.06(+0.22%) |
Nov 11, 2013 | 27.31 | 27.37 | 27.02 | 27.02 | 214,333 | -0.35(-1.29%) |
Nov 08, 2013 | 27.19 | 27.51 | 26.93 | 27.37 | 303,659 | +0.32(+1.19%) |
Nov 07, 2013 | 27.70 | 27.70 | 26.90 | 27.05 | 281,249 | -0.40(-1.45%) |
Nov 06, 2013 | 27.73 | 27.73 | 26.95 | 27.44 | 193,765 | -0.17(-0.60%) |
Nov 05, 2013 | 28.17 | 28.48 | 27.57 | 27.61 | 116,562 | -0.80(-2.83%) |
Nov 04, 2013 | 28.08 | 28.54 | 27.75 | 28.41 | 294,917 | +0.47(+1.66%) |
Nov 01, 2013 | 27.58 | 27.98 | 26.79 | 27.95 | 322,237 | +0.19(+0.68%) |
Oct 31, 2013 | 28.27 | 28.40 | 27.71 | 27.76 | 291,422 | -0.61(-2.14%) |
Oct 30, 2013 | 28.83 | 28.92 | 28.22 | 28.37 | 235,425 | -0.35(-1.20%) |
Oct 29, 2013 | 29.04 | 29.06 | 27.82 | 28.71 | 301,220 | -0.53(-1.82%) |
Oct 28, 2013 | 29.20 | 29.67 | 28.96 | 29.25 | 272,419 | +0.13(+0.44%) |
Oct 25, 2013 | 29.70 | 29.73 | 28.82 | 29.12 | 191,003 | -0.44(-1.50%) |
Oct 24, 2013 | 29.52 | 29.76 | 29.29 | 29.56 | 137,301 | +0.12(+0.41%) |
Oct 23, 2013 | 29.82 | 29.90 | 29.31 | 29.44 | 155,376 | -0.60(-2.00%) |
Oct 22, 2013 | 29.80 | 30.11 | 29.57 | 30.04 | 171,829 | +0.41(+1.37%) |
Oct 21, 2013 | 30.46 | 30.46 | 29.55 | 29.64 | 155,309 | -0.71(-2.32%) |
Oct 18, 2013 | 30.93 | 30.93 | 30.21 | 30.34 | 190,111 | -0.28(-0.91%) |
Oct 17, 2013 | 29.28 | 30.74 | 29.28 | 30.62 | 242,790 | +1.25(+4.27%) |
Oct 16, 2013 | 29.40 | 29.66 | 29.01 | 29.37 | 189,694 | +0.10(+0.33%) |
Oct 15, 2013 | 29.43 | 29.76 | 29.10 | 29.27 | 226,956 | -0.32(-1.09%) |
Oct 14, 2013 | 29.50 | 29.63 | 29.01 | 29.59 | 249,778 | -0.16(-0.53%) |
Oct 11, 2013 | 28.92 | 29.76 | 28.80 | 29.75 | 202,862 | +0.65(+2.24%) |
Oct 10, 2013 | 28.84 | 29.40 | 28.61 | 29.10 | 239,780 | +0.56(+1.95%) |
Oct 09, 2013 | 28.42 | 28.86 | 28.27 | 28.54 | 268,625 | +0.13(+0.45%) |
Oct 08, 2013 | 28.41 | 28.53 | 28.29 | 28.41 | 275,496 | +0.00(+0.00%) |
Oct 07, 2013 | 28.11 | 28.56 | 28.04 | 28.41 | 294,334 | -0.06(-0.21%) |
Oct 04, 2013 | 27.95 | 28.54 | 27.84 | 28.47 | 166,752 | +0.46(+1.63%) |
Oct 03, 2013 | 28.11 | 28.24 | 27.45 | 28.02 | 221,594 | -0.20(-0.72%) |
Oct 02, 2013 | 28.13 | 28.32 | 27.71 | 28.22 | 201,016 | -0.11(-0.40%) |
Oct 01, 2013 | 27.21 | 28.40 | 27.14 | 28.33 | 443,751 | +1.53(+5.71%) |
Sep 27, 2013 | 27.05 | 27.33 | 26.65 | 26.80 | 256,272 | -0.53(-1.95%) |
Sep 26, 2013 | 27.54 | 27.80 | 27.18 | 27.33 | 361,170 | -0.07(-0.27%) |
Sep 25, 2013 | 27.53 | 27.76 | 27.25 | 27.41 | 126,714 | -0.17(-0.63%) |
Sep 24, 2013 | 27.88 | 27.93 | 27.48 | 27.58 | 146,676 | -0.19(-0.68%) |
Sep 23, 2013 | 28.17 | 28.17 | 27.41 | 27.77 | 124,807 | -0.44(-1.54%) |
Sep 20, 2013 | 28.97 | 28.97 | 28.14 | 28.20 | 396,777 | -0.74(-2.57%) |
Sep 19, 2013 | 29.48 | 29.63 | 28.50 | 28.95 | 111,926 | -0.51(-1.73%) |
Sep 18, 2013 | 28.68 | 29.51 | 27.74 | 29.46 | 214,640 | +0.71(+2.45%) |
Sep 17, 2013 | 28.18 | 28.80 | 28.02 | 28.75 | 134,783 | +0.67(+2.38%) |
Sep 16, 2013 | 28.26 | 28.68 | 27.95 | 28.08 | 172,939 | -0.19(-0.66%) |
Sep 13, 2013 | 28.48 | 28.71 | 28.17 | 28.27 | 126,220 | -0.10(-0.34%) |
Sep 12, 2013 | 27.93 | 28.42 | 27.85 | 28.37 | 189,869 | +0.39(+1.39%) |
Sep 11, 2013 | 27.44 | 28.45 | 27.44 | 27.98 | 232,086 | +0.59(+2.14%) |
Sep 10, 2013 | 27.10 | 27.41 | 26.79 | 27.39 | 117,812 | +0.39(+1.44%) |
Sep 09, 2013 | 26.41 | 27.01 | 26.41 | 27.00 | 143,699 | +0.62(+2.36%) |
Sep 06, 2013 | 26.48 | 26.74 | 25.79 | 26.38 | 188,243 | +0.23(+0.89%) |
Sep 05, 2013 | 26.66 | 26.66 | 26.04 | 26.15 | 135,712 | -0.56(-2.11%) |
Sep 04, 2013 | 26.03 | 26.83 | 25.82 | 26.71 | 191,392 | +0.76(+2.92%) |