Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.51 | 29.80 | 29.46 | 29.59 | 46,320 | +0.07(+0.23%) |
Nov 27, 2013 | 29.68 | 29.68 | 29.50 | 29.52 | 83,965 | -0.20(-0.66%) |
Nov 26, 2013 | 29.64 | 29.84 | 29.55 | 29.72 | 198,224 | +0.38(+1.30%) |
Nov 25, 2013 | 29.39 | 29.57 | 29.25 | 29.33 | 1,192,624 | +1.97(+7.20%) |
Nov 22, 2013 | 27.41 | 27.60 | 27.36 | 27.36 | 203,724 | -0.02(-0.06%) |
Nov 21, 2013 | 27.40 | 27.41 | 27.32 | 27.38 | 79,481 | -0.14(-0.49%) |
Nov 20, 2013 | 27.70 | 27.75 | 27.44 | 27.52 | 106,753 | -0.20(-0.74%) |
Nov 19, 2013 | 27.69 | 27.78 | 27.61 | 27.72 | 95,889 | +0.23(+0.83%) |
Nov 18, 2013 | 27.64 | 27.65 | 27.49 | 27.49 | 110,410 | -0.07(-0.25%) |
Nov 15, 2013 | 27.41 | 27.56 | 27.39 | 27.56 | 96,797 | +0.25(+0.90%) |
Nov 14, 2013 | 27.42 | 27.46 | 27.30 | 27.31 | 118,911 | +0.08(+0.28%) |
Nov 13, 2013 | 27.00 | 27.24 | 26.92 | 27.24 | 65,058 | -0.09(-0.34%) |
Nov 12, 2013 | 27.41 | 27.47 | 27.24 | 27.33 | 118,532 | +0.01(+0.03%) |
Nov 11, 2013 | 27.30 | 27.42 | 27.27 | 27.32 | 80,330 | +0.07(+0.25%) |
Nov 08, 2013 | 27.16 | 27.28 | 27.02 | 27.25 | 104,965 | +0.14(+0.53%) |
Nov 07, 2013 | 27.07 | 27.19 | 27.00 | 27.11 | 132,959 | -0.39(-1.42%) |
Nov 06, 2013 | 27.75 | 27.84 | 27.46 | 27.50 | 88,805 | -0.55(-1.97%) |
Nov 05, 2013 | 28.04 | 28.20 | 27.90 | 28.05 | 59,953 | +0.09(+0.33%) |
Nov 04, 2013 | 27.98 | 28.01 | 27.81 | 27.96 | 47,402 | -0.13(-0.45%) |
Nov 01, 2013 | 28.00 | 28.10 | 27.92 | 28.09 | 111,280 | +0.13(+0.46%) |
Oct 31, 2013 | 28.17 | 28.21 | 27.91 | 27.96 | 184,390 | -0.50(-1.76%) |
Oct 30, 2013 | 28.54 | 28.60 | 28.43 | 28.46 | 117,729 | +0.18(+0.63%) |
Oct 29, 2013 | 28.60 | 28.69 | 28.26 | 28.28 | 116,812 | -0.48(-1.65%) |
Oct 28, 2013 | 28.78 | 28.88 | 28.70 | 28.76 | 113,893 | +0.06(+0.21%) |
Oct 25, 2013 | 28.68 | 28.75 | 28.51 | 28.70 | 167,482 | +0.31(+1.11%) |
Oct 24, 2013 | 28.55 | 28.58 | 28.31 | 28.38 | 66,501 | -0.12(-0.42%) |
Oct 23, 2013 | 28.83 | 28.84 | 28.48 | 28.50 | 89,881 | -0.21(-0.74%) |
Oct 22, 2013 | 28.62 | 28.87 | 28.60 | 28.71 | 144,876 | +0.33(+1.17%) |
Oct 21, 2013 | 28.38 | 28.53 | 28.35 | 28.38 | 130,756 | +0.30(+1.06%) |
Oct 18, 2013 | 28.00 | 28.21 | 27.98 | 28.09 | 185,945 | +0.48(+1.72%) |
Oct 17, 2013 | 27.41 | 27.61 | 27.36 | 27.61 | 128,058 | +0.54(+1.98%) |
Oct 16, 2013 | 26.85 | 27.09 | 26.84 | 27.07 | 120,787 | +0.01(+0.03%) |
Oct 15, 2013 | 27.28 | 27.29 | 27.00 | 27.07 | 128,854 | -0.41(-1.48%) |
Oct 14, 2013 | 27.54 | 27.58 | 27.38 | 27.47 | 66,908 | +0.11(+0.40%) |
Oct 11, 2013 | 27.24 | 27.42 | 27.20 | 27.36 | 309,829 | +0.37(+1.38%) |
Oct 10, 2013 | 26.91 | 27.14 | 26.81 | 26.99 | 1,068,591 | +0.03(+0.13%) |
Oct 09, 2013 | 27.17 | 27.17 | 26.91 | 26.96 | 584,000 | -0.25(-0.94%) |
Oct 08, 2013 | 27.33 | 27.43 | 27.18 | 27.21 | 85,880 | -0.29(-1.05%) |
Oct 07, 2013 | 27.48 | 27.58 | 27.43 | 27.50 | 58,474 | -0.23(-0.83%) |
Oct 04, 2013 | 27.71 | 27.86 | 27.60 | 27.73 | 58,661 | -0.08(-0.31%) |
Oct 03, 2013 | 27.84 | 27.90 | 27.77 | 27.81 | 60,588 | +0.00(+0.00%) |
Oct 02, 2013 | 27.69 | 27.82 | 27.59 | 27.81 | 82,977 | -0.01(-0.03%) |
Oct 01, 2013 | 27.81 | 27.82 | 27.66 | 27.82 | 67,386 | +0.32(+1.17%) |
Sep 30, 2013 | 27.67 | 27.72 | 27.49 | 27.50 | 112,813 | -0.17(-0.61%) |
Sep 27, 2013 | 27.67 | 27.79 | 27.53 | 27.67 | 65,299 | -0.11(-0.40%) |
Sep 26, 2013 | 27.69 | 27.81 | 27.68 | 27.78 | 41,168 | +0.06(+0.21%) |
Sep 25, 2013 | 27.75 | 27.82 | 27.62 | 27.72 | 103,091 | +0.07(+0.25%) |
Sep 24, 2013 | 27.64 | 27.87 | 27.64 | 27.65 | 116,226 | -0.14(-0.52%) |
Sep 23, 2013 | 27.84 | 27.87 | 27.73 | 27.80 | 75,187 | +0.06(+0.21%) |
Sep 20, 2013 | 27.82 | 27.86 | 27.69 | 27.74 | 81,242 | -0.05(-0.18%) |
Sep 19, 2013 | 27.93 | 27.93 | 27.77 | 27.79 | 81,417 | -0.06(-0.21%) |
Sep 18, 2013 | 27.48 | 27.88 | 27.39 | 27.85 | 197,394 | +0.27(+0.99%) |
Sep 17, 2013 | 27.36 | 27.58 | 27.32 | 27.58 | 168,516 | +0.08(+0.28%) |
Sep 16, 2013 | 27.52 | 27.58 | 27.43 | 27.50 | 138,810 | +0.00(+0.00%) |
Sep 13, 2013 | 27.58 | 27.72 | 27.33 | 27.50 | 140,203 | -0.08(-0.28%) |
Sep 12, 2013 | 27.60 | 27.77 | 27.58 | 27.58 | 55,534 | -0.11(-0.40%) |
Sep 11, 2013 | 27.47 | 27.72 | 27.47 | 27.69 | 76,959 | -0.03(-0.12%) |
Sep 10, 2013 | 27.44 | 27.72 | 27.42 | 27.72 | 99,431 | +0.48(+1.75%) |
Sep 09, 2013 | 27.08 | 27.27 | 26.99 | 27.24 | 102,972 | +0.13(+0.47%) |
Sep 06, 2013 | 26.85 | 27.14 | 26.85 | 27.12 | 323,850 | +0.04(+0.16%) |
Sep 05, 2013 | 27.15 | 27.26 | 26.96 | 27.07 | 278,100 | -0.76(-2.75%) |
Sep 04, 2013 | 27.60 | 27.88 | 27.59 | 27.84 | 61,571 | +0.37(+1.33%) |