Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.54 | 28.93 | 28.38 | 28.66 | 519,457 | +0.12(+0.42%) |
Nov 27, 2013 | 28.76 | 28.99 | 28.51 | 28.54 | 609,553 | -0.15(-0.52%) |
Nov 26, 2013 | 28.86 | 29.15 | 28.68 | 28.69 | 859,380 | -0.23(-0.80%) |
Nov 25, 2013 | 28.92 | 29.19 | 28.86 | 28.92 | 681,908 | +0.03(+0.10%) |
Nov 22, 2013 | 28.37 | 28.90 | 28.25 | 28.89 | 845,817 | +0.60(+2.12%) |
Nov 21, 2013 | 27.89 | 28.35 | 27.88 | 28.29 | 1,163,581 | +0.45(+1.62%) |
Nov 20, 2013 | 28.35 | 28.45 | 27.75 | 27.84 | 864,926 | -0.51(-1.80%) |
Nov 19, 2013 | 28.20 | 28.82 | 28.15 | 28.35 | 967,029 | +0.12(+0.43%) |
Nov 18, 2013 | 28.39 | 28.75 | 28.19 | 28.23 | 656,540 | -0.04(-0.14%) |
Nov 15, 2013 | 27.95 | 28.49 | 27.95 | 28.27 | 1,172,518 | +0.21(+0.75%) |
Nov 14, 2013 | 28.22 | 28.28 | 27.92 | 28.06 | 1,047,291 | -0.05(-0.18%) |
Nov 13, 2013 | 28.04 | 28.11 | 27.77 | 28.11 | 903,724 | -0.06(-0.21%) |
Nov 12, 2013 | 28.71 | 28.72 | 28.12 | 28.17 | 827,218 | -0.58(-2.02%) |
Nov 11, 2013 | 28.88 | 28.93 | 28.65 | 28.75 | 574,867 | -0.13(-0.45%) |
Nov 08, 2013 | 28.40 | 28.90 | 28.32 | 28.88 | 947,040 | +0.42(+1.48%) |
Nov 07, 2013 | 29.26 | 29.27 | 28.38 | 28.46 | 822,992 | -0.62(-2.13%) |
Nov 06, 2013 | 29.11 | 29.45 | 28.98 | 29.08 | 733,752 | -0.03(-0.10%) |
Nov 05, 2013 | 29.04 | 29.30 | 28.84 | 29.11 | 1,036,316 | -0.02(-0.07%) |
Nov 04, 2013 | 28.78 | 29.19 | 28.74 | 29.13 | 995,743 | +0.42(+1.46%) |
Nov 01, 2013 | 28.43 | 28.76 | 28.40 | 28.71 | 5,128,825 | +0.37(+1.31%) |
Oct 31, 2013 | 28.85 | 28.93 | 28.34 | 28.34 | 1,022,412 | -0.51(-1.77%) |
Oct 30, 2013 | 28.87 | 29.11 | 28.75 | 28.85 | 724,771 | +0.03(+0.10%) |
Oct 29, 2013 | 29.15 | 29.31 | 28.74 | 28.82 | 954,344 | -0.32(-1.10%) |
Oct 28, 2013 | 29.22 | 29.24 | 29.02 | 29.14 | 894,265 | -0.01(-0.03%) |
Oct 25, 2013 | 29.33 | 29.42 | 29.00 | 29.15 | 883,452 | -0.20(-0.68%) |
Oct 24, 2013 | 29.37 | 29.44 | 29.14 | 29.35 | 853,534 | +0.03(+0.10%) |
Oct 23, 2013 | 29.39 | 29.49 | 29.12 | 29.32 | 864,905 | -0.16(-0.54%) |
Oct 22, 2013 | 28.94 | 29.56 | 28.85 | 29.48 | 1,293,200 | +0.70(+2.43%) |
Oct 21, 2013 | 28.68 | 28.78 | 28.60 | 28.78 | 586,384 | +0.08(+0.28%) |
Oct 18, 2013 | 28.52 | 28.70 | 28.45 | 28.70 | 760,097 | +0.27(+0.95%) |
Oct 17, 2013 | 28.29 | 28.75 | 28.26 | 28.43 | 929,558 | -0.01(-0.04%) |
Oct 16, 2013 | 28.23 | 28.58 | 28.11 | 28.44 | 1,062,335 | +0.42(+1.50%) |
Oct 15, 2013 | 28.50 | 28.51 | 27.91 | 28.02 | 773,152 | -0.54(-1.89%) |
Oct 14, 2013 | 28.56 | 28.59 | 28.17 | 28.56 | 740,720 | -0.22(-0.76%) |
Oct 11, 2013 | 28.09 | 28.78 | 28.00 | 28.78 | 1,528,047 | +0.71(+2.53%) |
Oct 10, 2013 | 27.72 | 28.07 | 27.72 | 28.07 | 2,042,247 | +0.68(+2.48%) |
Oct 09, 2013 | 27.26 | 27.45 | 26.82 | 27.39 | 1,285,652 | +0.24(+0.88%) |
Oct 08, 2013 | 27.29 | 27.54 | 27.14 | 27.15 | 1,576,494 | -0.20(-0.73%) |
Oct 07, 2013 | 27.46 | 27.56 | 27.31 | 27.35 | 1,285,326 | -0.33(-1.19%) |
Oct 04, 2013 | 27.28 | 27.69 | 27.17 | 27.68 | 1,428,776 | +0.37(+1.35%) |
Oct 03, 2013 | 27.64 | 27.64 | 27.25 | 27.31 | 1,487,623 | -0.42(-1.51%) |
Oct 02, 2013 | 27.21 | 27.73 | 27.11 | 27.73 | 1,532,601 | +0.34(+1.24%) |
Oct 01, 2013 | 27.26 | 27.74 | 27.20 | 27.39 | 1,636,589 | +0.15(+0.55%) |
Sep 30, 2013 | 26.97 | 27.31 | 26.94 | 27.24 | 1,210,267 | -0.06(-0.22%) |
Sep 27, 2013 | 27.15 | 27.43 | 27.09 | 27.30 | 1,069,454 | -0.07(-0.26%) |
Sep 26, 2013 | 27.31 | 27.50 | 27.19 | 27.37 | 662,074 | +0.09(+0.33%) |
Sep 25, 2013 | 27.12 | 27.42 | 27.08 | 27.28 | 948,550 | +0.20(+0.74%) |
Sep 24, 2013 | 27.02 | 27.38 | 26.93 | 27.08 | 1,263,552 | +0.04(+0.15%) |
Sep 23, 2013 | 27.06 | 27.30 | 26.94 | 27.04 | 1,306,101 | -0.23(-0.84%) |
Sep 20, 2013 | 27.73 | 27.86 | 27.27 | 27.27 | 4,271,542 | -0.34(-1.23%) |
Sep 19, 2013 | 27.72 | 27.86 | 27.59 | 27.61 | 1,471,213 | -0.08(-0.29%) |
Sep 18, 2013 | 27.99 | 28.00 | 27.36 | 27.69 | 2,138,942 | -0.36(-1.28%) |
Sep 17, 2013 | 28.31 | 28.75 | 27.83 | 28.05 | 2,303,854 | -0.25(-0.88%) |
Sep 16, 2013 | 28.19 | 28.37 | 28.01 | 28.30 | 1,217,958 | +0.45(+1.62%) |
Sep 13, 2013 | 27.64 | 27.91 | 27.52 | 27.85 | 928,755 | +0.31(+1.13%) |
Sep 12, 2013 | 27.74 | 27.91 | 27.50 | 27.54 | 809,991 | -0.30(-1.08%) |
Sep 11, 2013 | 27.92 | 28.01 | 27.61 | 27.84 | 1,207,040 | -0.11(-0.39%) |
Sep 10, 2013 | 27.60 | 28.00 | 27.45 | 27.95 | 1,379,152 | +0.69(+2.53%) |
Sep 09, 2013 | 26.55 | 27.28 | 26.51 | 27.26 | 975,208 | +0.69(+2.60%) |
Sep 06, 2013 | 26.46 | 26.70 | 26.20 | 26.57 | 958,410 | +0.23(+0.87%) |
Sep 05, 2013 | 26.19 | 26.45 | 26.19 | 26.34 | 950,040 | +0.15(+0.57%) |
Sep 04, 2013 | 25.49 | 26.31 | 25.42 | 26.19 | 1,477,200 | +0.67(+2.63%) |