Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.32 | 29.50 | 29.25 | 29.36 | 178,807 | +0.05(+0.17%) |
Nov 27, 2013 | 29.43 | 29.47 | 29.17 | 29.31 | 282,002 | -0.18(-0.60%) |
Nov 26, 2013 | 29.73 | 29.75 | 29.24 | 29.48 | 400,342 | -0.21(-0.71%) |
Nov 25, 2013 | 30.00 | 30.08 | 29.63 | 29.70 | 299,633 | -0.31(-1.04%) |
Nov 22, 2013 | 29.80 | 30.05 | 29.74 | 30.01 | 408,155 | +0.10(+0.34%) |
Nov 21, 2013 | 29.59 | 30.09 | 29.52 | 29.91 | 618,935 | +0.29(+0.97%) |
Nov 20, 2013 | 29.73 | 29.95 | 29.54 | 29.62 | 494,729 | -0.09(-0.31%) |
Nov 19, 2013 | 29.67 | 29.92 | 29.53 | 29.71 | 571,225 | -0.05(-0.17%) |
Nov 18, 2013 | 29.82 | 29.82 | 29.56 | 29.76 | 412,793 | +0.05(+0.17%) |
Nov 15, 2013 | 29.58 | 29.72 | 29.31 | 29.71 | 427,431 | +0.09(+0.31%) |
Nov 14, 2013 | 29.69 | 29.79 | 29.45 | 29.62 | 300,310 | +0.08(+0.26%) |
Nov 13, 2013 | 29.20 | 29.59 | 28.97 | 29.54 | 648,758 | +0.30(+1.03%) |
Nov 12, 2013 | 29.64 | 29.64 | 29.01 | 29.24 | 516,067 | -0.40(-1.36%) |
Nov 11, 2013 | 29.24 | 29.74 | 29.13 | 29.64 | 486,878 | +0.47(+1.61%) |
Nov 08, 2013 | 28.48 | 29.30 | 28.42 | 29.17 | 642,747 | +0.54(+1.87%) |
Nov 07, 2013 | 29.48 | 29.72 | 28.56 | 28.64 | 640,027 | -0.76(-2.59%) |
Nov 06, 2013 | 29.17 | 29.44 | 29.17 | 29.40 | 337,774 | +0.33(+1.12%) |
Nov 05, 2013 | 29.32 | 29.45 | 29.07 | 29.07 | 365,063 | -0.28(-0.97%) |
Nov 04, 2013 | 29.43 | 29.50 | 29.14 | 29.36 | 163,703 | +0.06(+0.20%) |
Nov 01, 2013 | 29.29 | 29.44 | 29.05 | 29.30 | 217,152 | +0.04(+0.14%) |
Oct 31, 2013 | 29.28 | 29.43 | 28.91 | 29.26 | 302,012 | -0.06(-0.20%) |
Oct 30, 2013 | 29.43 | 29.73 | 29.32 | 29.32 | 242,613 | -0.11(-0.37%) |
Oct 29, 2013 | 29.32 | 29.44 | 29.26 | 29.43 | 202,120 | +0.11(+0.37%) |
Oct 28, 2013 | 29.51 | 29.66 | 29.17 | 29.32 | 318,793 | -0.12(-0.40%) |
Oct 25, 2013 | 28.90 | 29.46 | 28.85 | 29.43 | 261,767 | +0.48(+1.65%) |
Oct 24, 2013 | 29.14 | 29.15 | 28.79 | 28.96 | 186,119 | -0.12(-0.40%) |
Oct 23, 2013 | 28.71 | 29.10 | 28.50 | 29.07 | 583,984 | +0.31(+1.08%) |
Oct 22, 2013 | 28.70 | 28.93 | 28.63 | 28.76 | 437,821 | +0.15(+0.53%) |
Oct 21, 2013 | 28.86 | 28.87 | 28.50 | 28.61 | 276,777 | -0.29(-1.01%) |
Oct 18, 2013 | 28.64 | 28.91 | 28.59 | 28.91 | 689,865 | +0.34(+1.20%) |
Oct 17, 2013 | 27.86 | 28.59 | 27.73 | 28.56 | 492,465 | +0.67(+2.40%) |
Oct 16, 2013 | 27.68 | 27.90 | 27.57 | 27.89 | 254,419 | +0.34(+1.25%) |
Oct 15, 2013 | 27.92 | 28.02 | 27.52 | 27.55 | 338,256 | -0.40(-1.44%) |
Oct 14, 2013 | 27.98 | 28.08 | 27.43 | 27.95 | 478,893 | -0.17(-0.60%) |
Oct 11, 2013 | 28.01 | 28.19 | 27.84 | 28.12 | 259,113 | +0.13(+0.48%) |
Oct 10, 2013 | 27.62 | 28.07 | 27.46 | 27.98 | 388,421 | +0.59(+2.14%) |
Oct 09, 2013 | 27.50 | 27.87 | 27.27 | 27.40 | 465,446 | -0.01(-0.03%) |
Oct 08, 2013 | 27.20 | 27.58 | 27.19 | 27.41 | 481,052 | +0.13(+0.46%) |
Oct 07, 2013 | 27.31 | 27.57 | 27.25 | 27.28 | 296,217 | -0.22(-0.79%) |
Oct 04, 2013 | 27.53 | 27.69 | 27.41 | 27.50 | 506,674 | +0.01(+0.03%) |
Oct 03, 2013 | 27.81 | 27.88 | 27.38 | 27.49 | 433,898 | -0.42(-1.50%) |
Oct 02, 2013 | 27.85 | 27.98 | 27.66 | 27.91 | 354,539 | -0.08(-0.27%) |
Oct 01, 2013 | 27.88 | 28.24 | 27.81 | 27.98 | 749,645 | +0.04(+0.15%) |
Sep 30, 2013 | 27.77 | 28.08 | 27.67 | 27.94 | 413,264 | +0.02(+0.06%) |
Sep 27, 2013 | 27.99 | 28.09 | 27.88 | 27.93 | 188,875 | -0.18(-0.63%) |
Sep 26, 2013 | 28.14 | 28.24 | 27.88 | 28.10 | 332,218 | +0.06(+0.21%) |
Sep 25, 2013 | 28.19 | 28.19 | 27.98 | 28.04 | 281,672 | -0.12(-0.42%) |
Sep 24, 2013 | 28.37 | 28.45 | 28.12 | 28.16 | 467,657 | -0.29(-1.03%) |
Sep 23, 2013 | 27.77 | 28.51 | 27.57 | 28.45 | 560,118 | +0.67(+2.41%) |
Sep 20, 2013 | 28.28 | 28.33 | 27.78 | 27.78 | 755,371 | -0.54(-1.89%) |
Sep 19, 2013 | 28.29 | 28.50 | 28.19 | 28.32 | 487,811 | +0.00(+0.00%) |
Sep 18, 2013 | 27.56 | 28.34 | 27.42 | 28.32 | 449,913 | +0.80(+2.89%) |
Sep 17, 2013 | 27.20 | 27.52 | 27.20 | 27.52 | 317,005 | +0.27(+0.98%) |
Sep 16, 2013 | 27.65 | 27.40 | 27.19 | 27.26 | 474,704 | -0.10(-0.37%) |
Sep 13, 2013 | 27.31 | 27.52 | 27.22 | 27.36 | 262,758 | +0.03(+0.12%) |
Sep 12, 2013 | 27.41 | 27.58 | 27.30 | 27.32 | 277,578 | -0.02(-0.06%) |
Sep 11, 2013 | 27.43 | 27.49 | 27.14 | 27.34 | 439,297 | -0.07(-0.24%) |
Sep 10, 2013 | 27.20 | 27.42 | 27.08 | 27.41 | 404,307 | +0.23(+0.86%) |
Sep 09, 2013 | 26.88 | 27.20 | 26.78 | 27.17 | 284,410 | +0.26(+0.97%) |
Sep 06, 2013 | 27.12 | 27.26 | 26.89 | 26.91 | 432,940 | -0.07(-0.25%) |
Sep 05, 2013 | 26.89 | 27.05 | 26.74 | 26.98 | 558,247 | +0.04(+0.16%) |
Sep 04, 2013 | 26.99 | 27.05 | 26.67 | 26.94 | 397,855 | +0.01(+0.03%) |