Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.98 | 30.15 | 29.73 | 29.92 | 0 | +0.11(+0.36%) |
Nov 27, 2013 | 29.82 | 30.01 | 29.24 | 29.81 | 0 | +0.13(+0.45%) |
Nov 26, 2013 | 29.11 | 29.78 | 29.11 | 29.68 | 0 | +0.69(+2.36%) |
Nov 25, 2013 | 29.02 | 29.24 | 28.82 | 28.99 | 150,287 | +0.12(+0.40%) |
Nov 22, 2013 | 28.52 | 29.07 | 28.29 | 28.88 | 0 | +0.43(+1.53%) |
Nov 21, 2013 | 27.93 | 28.52 | 27.72 | 28.44 | 260,277 | +0.63(+2.25%) |
Nov 20, 2013 | 27.95 | 28.26 | 27.62 | 27.82 | 0 | +0.02(+0.06%) |
Nov 19, 2013 | 27.94 | 28.18 | 27.54 | 27.80 | 134,942 | -0.10(-0.36%) |
Nov 18, 2013 | 28.42 | 28.76 | 27.85 | 27.90 | 0 | -0.43(-1.50%) |
Nov 15, 2013 | 27.93 | 28.68 | 27.87 | 28.33 | 0 | +0.37(+1.31%) |
Nov 14, 2013 | 28.08 | 28.17 | 27.75 | 27.96 | 276,276 | -0.13(-0.48%) |
Nov 13, 2013 | 27.57 | 28.13 | 27.50 | 28.09 | 0 | +0.42(+1.51%) |
Nov 12, 2013 | 27.86 | 27.95 | 27.35 | 27.67 | 0 | -0.23(-0.81%) |
Nov 11, 2013 | 27.93 | 27.94 | 27.62 | 27.90 | 0 | -0.15(-0.54%) |
Nov 08, 2013 | 27.67 | 28.06 | 27.21 | 28.05 | 0 | +0.38(+1.36%) |
Nov 07, 2013 | 28.28 | 28.59 | 27.67 | 27.67 | 185,523 | -0.51(-1.81%) |
Nov 06, 2013 | 27.19 | 28.20 | 27.19 | 28.18 | 243,187 | +1.17(+4.33%) |
Nov 05, 2013 | 26.51 | 27.63 | 26.33 | 27.01 | 0 | +0.33(+1.25%) |
Nov 04, 2013 | 26.08 | 26.87 | 26.08 | 26.68 | 167,492 | +0.78(+3.00%) |
Nov 01, 2013 | 26.10 | 26.13 | 25.55 | 25.90 | 0 | -0.23(-0.86%) |
Oct 31, 2013 | 26.09 | 26.38 | 25.80 | 26.13 | 0 | +0.06(+0.22%) |
Oct 30, 2013 | 26.47 | 26.48 | 25.81 | 26.07 | 147,733 | -0.33(-1.23%) |
Oct 29, 2013 | 26.32 | 26.51 | 26.20 | 26.40 | 0 | +0.09(+0.35%) |
Oct 28, 2013 | 26.16 | 26.35 | 26.12 | 26.30 | 0 | +0.08(+0.32%) |
Oct 25, 2013 | 26.39 | 26.65 | 25.94 | 26.22 | 0 | -0.08(-0.32%) |
Oct 24, 2013 | 26.07 | 26.43 | 25.91 | 26.30 | 128,722 | +0.23(+0.89%) |
Oct 23, 2013 | 25.74 | 26.26 | 25.74 | 26.07 | 0 | +0.16(+0.61%) |
Oct 22, 2013 | 25.87 | 25.96 | 25.58 | 25.91 | 213,867 | +0.12(+0.45%) |
Oct 21, 2013 | 25.82 | 25.95 | 25.50 | 25.80 | 401,526 | -0.08(-0.32%) |
Oct 18, 2013 | 25.74 | 25.95 | 25.44 | 25.88 | 181,577 | +0.06(+0.23%) |
Oct 17, 2013 | 25.61 | 25.96 | 25.44 | 25.82 | 163,406 | +0.11(+0.42%) |
Oct 16, 2013 | 25.99 | 25.99 | 25.45 | 25.71 | 188,711 | -0.02(-0.10%) |
Oct 15, 2013 | 25.80 | 25.88 | 25.57 | 25.74 | 509,566 | -0.09(-0.35%) |
Oct 14, 2013 | 25.79 | 25.90 | 25.61 | 25.83 | 154,898 | -0.21(-0.80%) |
Oct 11, 2013 | 25.26 | 26.05 | 25.06 | 26.04 | 0 | +0.77(+3.07%) |
Oct 10, 2013 | 25.03 | 25.44 | 24.86 | 25.26 | 282,620 | +0.44(+1.78%) |
Oct 09, 2013 | 24.69 | 25.00 | 24.16 | 24.82 | 238,086 | +0.18(+0.74%) |
Oct 08, 2013 | 24.92 | 25.09 | 24.51 | 24.64 | 162,322 | -0.32(-1.30%) |
Oct 07, 2013 | 24.87 | 25.11 | 24.66 | 24.96 | 0 | -0.19(-0.76%) |
Oct 04, 2013 | 24.86 | 25.29 | 24.77 | 25.16 | 0 | +0.27(+1.10%) |
Oct 03, 2013 | 25.44 | 25.44 | 24.55 | 24.88 | 0 | -0.57(-2.26%) |
Oct 02, 2013 | 25.59 | 25.74 | 25.29 | 25.46 | 241,440 | -0.26(-1.00%) |
Oct 01, 2013 | 25.07 | 26.65 | 25.07 | 25.71 | 451,719 | +1.03(+4.18%) |
Sep 30, 2013 | 24.29 | 24.77 | 24.23 | 24.68 | 150,378 | +0.12(+0.48%) |
Sep 27, 2013 | 24.49 | 24.89 | 24.40 | 24.56 | 0 | -0.14(-0.57%) |
Sep 26, 2013 | 24.78 | 25.00 | 24.49 | 24.71 | 142,739 | +0.03(+0.13%) |
Sep 25, 2013 | 24.36 | 24.86 | 24.36 | 24.67 | 163,572 | +0.31(+1.26%) |
Sep 24, 2013 | 24.66 | 24.91 | 23.99 | 24.36 | 365,960 | -0.33(-1.35%) |
Sep 23, 2013 | 25.14 | 25.21 | 24.41 | 24.70 | 276,339 | -0.46(-1.82%) |
Sep 20, 2013 | 24.36 | 25.30 | 24.26 | 25.16 | 0 | +0.92(+3.78%) |
Sep 19, 2013 | 22.91 | 24.35 | 22.70 | 24.24 | 494,572 | -0.33(-1.35%) |
Sep 18, 2013 | 24.39 | 24.81 | 23.90 | 24.57 | 388,018 | +0.11(+0.47%) |
Sep 17, 2013 | 24.21 | 24.47 | 23.99 | 24.46 | 0 | +0.27(+1.10%) |
Sep 16, 2013 | 24.17 | 24.31 | 23.56 | 24.19 | 0 | +0.62(+2.65%) |
Sep 13, 2013 | 23.52 | 23.67 | 23.23 | 23.56 | 0 | +0.17(+0.71%) |
Sep 12, 2013 | 23.27 | 23.62 | 23.15 | 23.40 | 0 | +0.12(+0.54%) |
Sep 11, 2013 | 23.68 | 23.68 | 23.18 | 23.27 | 0 | -0.42(-1.76%) |
Sep 10, 2013 | 23.50 | 23.70 | 23.28 | 23.69 | 237,833 | +0.27(+1.17%) |
Sep 09, 2013 | 23.22 | 23.55 | 23.11 | 23.41 | 0 | +0.23(+1.01%) |
Sep 06, 2013 | 23.56 | 23.56 | 22.91 | 23.18 | 0 | -0.18(-0.78%) |
Sep 05, 2013 | 23.41 | 23.44 | 23.18 | 23.36 | 72,682 | -0.03(-0.14%) |
Sep 04, 2013 | 23.35 | 23.54 | 23.22 | 23.40 | 0 | +0.04(+0.18%) |