Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.43 | 27.47 | 27.23 | 27.28 | 0 | -0.10(-0.38%) |
Nov 27, 2013 | 27.39 | 27.56 | 27.28 | 27.39 | 0 | -0.10(-0.38%) |
Nov 26, 2013 | 27.39 | 27.55 | 27.07 | 27.49 | 0 | +0.15(+0.55%) |
Nov 25, 2013 | 27.00 | 27.54 | 27.00 | 27.34 | 0 | -0.02(-0.09%) |
Nov 22, 2013 | 27.18 | 27.39 | 27.02 | 27.36 | 0 | +0.18(+0.67%) |
Nov 21, 2013 | 26.78 | 27.38 | 26.75 | 27.18 | 704,984 | +0.44(+1.64%) |
Nov 20, 2013 | 26.82 | 27.00 | 26.59 | 26.74 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 27.06 | 27.21 | 26.73 | 26.73 | 0 | -0.37(-1.38%) |
Nov 18, 2013 | 27.16 | 27.43 | 27.07 | 27.11 | 947,639 | -0.01(-0.03%) |
Nov 15, 2013 | 27.41 | 27.46 | 27.11 | 27.12 | 0 | -0.30(-1.10%) |
Nov 14, 2013 | 27.21 | 27.45 | 26.97 | 27.42 | 478,673 | +0.29(+1.09%) |
Nov 13, 2013 | 26.53 | 27.13 | 26.53 | 27.12 | 0 | +0.39(+1.46%) |
Nov 12, 2013 | 27.02 | 27.12 | 26.57 | 26.73 | 646,470 | -0.33(-1.21%) |
Nov 11, 2013 | 27.16 | 27.30 | 26.88 | 27.06 | 0 | -0.13(-0.47%) |
Nov 08, 2013 | 26.29 | 27.26 | 26.19 | 27.19 | 0 | +0.99(+3.77%) |
Nov 07, 2013 | 26.76 | 26.88 | 26.19 | 26.20 | 655,901 | -0.54(-2.02%) |
Nov 06, 2013 | 26.77 | 26.86 | 26.54 | 26.74 | 530,082 | +0.08(+0.30%) |
Nov 05, 2013 | 26.61 | 26.93 | 26.50 | 26.66 | 525,649 | -0.04(-0.15%) |
Nov 04, 2013 | 26.71 | 26.82 | 26.55 | 26.70 | 495,909 | -0.02(-0.07%) |
Nov 01, 2013 | 26.79 | 26.92 | 26.55 | 26.72 | 0 | -0.09(-0.34%) |
Oct 31, 2013 | 27.07 | 27.14 | 26.80 | 26.81 | 674,220 | -0.31(-1.14%) |
Oct 30, 2013 | 27.06 | 27.22 | 27.00 | 27.12 | 788,860 | +0.06(+0.21%) |
Oct 29, 2013 | 27.62 | 27.62 | 26.92 | 27.07 | 785,785 | -0.02(-0.09%) |
Oct 28, 2013 | 27.26 | 27.33 | 27.06 | 27.09 | 0 | -0.16(-0.58%) |
Oct 25, 2013 | 27.12 | 27.30 | 27.07 | 27.25 | 0 | +0.22(+0.82%) |
Oct 24, 2013 | 27.14 | 27.14 | 26.89 | 27.03 | 1,716,392 | -0.08(-0.29%) |
Oct 23, 2013 | 26.95 | 27.12 | 26.73 | 27.11 | 1,238,508 | +0.10(+0.38%) |
Oct 22, 2013 | 27.12 | 27.23 | 26.93 | 27.00 | 1,367,311 | -0.09(-0.32%) |
Oct 21, 2013 | 26.86 | 27.29 | 26.70 | 27.09 | 0 | +0.08(+0.31%) |
Oct 18, 2013 | 27.14 | 27.15 | 26.91 | 27.01 | 1,707,936 | +0.07(+0.25%) |
Oct 17, 2013 | 26.94 | 27.13 | 26.39 | 26.94 | 2,519,682 | -0.25(-0.90%) |
Oct 16, 2013 | 26.65 | 27.19 | 26.65 | 27.19 | 2,166,929 | +0.65(+2.45%) |
Oct 15, 2013 | 26.81 | 26.94 | 26.54 | 26.54 | 1,649,568 | -0.32(-1.18%) |
Oct 14, 2013 | 26.70 | 27.02 | 26.48 | 26.85 | 1,755,036 | -0.06(-0.21%) |
Oct 11, 2013 | 26.23 | 26.93 | 26.01 | 26.91 | 0 | +0.71(+2.72%) |
Oct 10, 2013 | 25.68 | 26.23 | 25.62 | 26.20 | 1,640,368 | +0.70(+2.73%) |
Oct 09, 2013 | 25.52 | 25.70 | 25.43 | 25.50 | 0 | -0.07(-0.28%) |
Oct 08, 2013 | 25.63 | 25.80 | 25.54 | 25.57 | 1,314,413 | +0.02(+0.06%) |
Oct 07, 2013 | 25.91 | 25.98 | 25.55 | 25.55 | 974,027 | -0.51(-1.95%) |
Oct 04, 2013 | 25.84 | 26.12 | 25.71 | 26.06 | 0 | +0.30(+1.17%) |
Oct 03, 2013 | 26.11 | 26.13 | 25.73 | 25.76 | 1,429,721 | -0.36(-1.40%) |
Oct 02, 2013 | 25.87 | 26.16 | 25.71 | 26.12 | 0 | +0.15(+0.58%) |
Oct 01, 2013 | 25.37 | 26.00 | 25.27 | 25.97 | 2,208,501 | +0.66(+2.60%) |
Sep 30, 2013 | 24.90 | 25.34 | 24.69 | 25.32 | 1,051,705 | +0.16(+0.63%) |
Sep 27, 2013 | 24.86 | 25.24 | 24.69 | 25.16 | 0 | +0.20(+0.79%) |
Sep 26, 2013 | 24.93 | 25.15 | 24.83 | 24.96 | 1,354,067 | +0.03(+0.13%) |
Sep 25, 2013 | 24.56 | 24.98 | 24.25 | 24.93 | 1,799,815 | +0.45(+1.85%) |
Sep 24, 2013 | 23.87 | 24.48 | 23.66 | 24.48 | 1,560,450 | +0.66(+2.76%) |
Sep 23, 2013 | 23.99 | 24.03 | 23.60 | 23.82 | 1,007,811 | -0.21(-0.89%) |
Sep 20, 2013 | 23.81 | 24.22 | 23.72 | 24.03 | 0 | +0.24(+1.00%) |
Sep 19, 2013 | 23.95 | 24.08 | 23.49 | 23.80 | 0 | -0.09(-0.36%) |
Sep 18, 2013 | 24.08 | 24.26 | 23.79 | 23.88 | 0 | -0.26(-1.08%) |
Sep 17, 2013 | 23.66 | 24.14 | 23.56 | 24.14 | 0 | +0.45(+1.91%) |
Sep 16, 2013 | 23.78 | 23.79 | 23.59 | 23.69 | 0 | +0.13(+0.57%) |
Sep 13, 2013 | 23.68 | 23.76 | 23.49 | 23.56 | 0 | -0.05(-0.20%) |
Sep 12, 2013 | 23.51 | 23.77 | 23.15 | 23.61 | 1,196,157 | +0.18(+0.78%) |
Sep 11, 2013 | 23.21 | 23.43 | 23.11 | 23.42 | 0 | +0.13(+0.58%) |
Sep 10, 2013 | 23.32 | 23.38 | 23.16 | 23.29 | 716,457 | +0.11(+0.50%) |
Sep 09, 2013 | 23.01 | 23.22 | 22.92 | 23.17 | 0 | +0.20(+0.88%) |
Sep 06, 2013 | 23.22 | 23.32 | 22.56 | 22.97 | 0 | -0.17(-0.75%) |
Sep 05, 2013 | 22.59 | 23.24 | 22.48 | 23.15 | 1,433,192 | +0.23(+1.02%) |
Sep 04, 2013 | 22.81 | 23.16 | 22.73 | 22.91 | 1,630,601 | +0.11(+0.47%) |