Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.59 | 27.80 | 27.53 | 27.58 | 552,725 | +0.02(+0.08%) |
Nov 27, 2013 | 27.66 | 27.70 | 27.34 | 27.55 | 761,010 | -0.02(-0.06%) |
Nov 26, 2013 | 27.79 | 27.87 | 27.54 | 27.57 | 992,655 | -0.27(-0.97%) |
Nov 25, 2013 | 27.64 | 27.95 | 27.54 | 27.84 | 1,430,708 | +0.22(+0.79%) |
Nov 22, 2013 | 27.59 | 27.66 | 27.35 | 27.62 | 948,536 | +0.03(+0.12%) |
Nov 21, 2013 | 27.06 | 27.59 | 26.79 | 27.59 | 1,770,072 | +0.69(+2.55%) |
Nov 20, 2013 | 26.57 | 27.01 | 26.53 | 26.90 | 877,760 | +0.34(+1.29%) |
Nov 19, 2013 | 26.72 | 26.94 | 26.48 | 26.56 | 802,744 | -0.20(-0.75%) |
Nov 18, 2013 | 26.88 | 26.94 | 26.71 | 26.76 | 659,234 | -0.10(-0.36%) |
Nov 15, 2013 | 26.82 | 26.89 | 26.61 | 26.85 | 619,960 | +0.12(+0.45%) |
Nov 14, 2013 | 26.85 | 26.85 | 26.50 | 26.73 | 671,214 | -0.05(-0.19%) |
Nov 13, 2013 | 26.12 | 26.79 | 25.97 | 26.79 | 1,048,639 | +0.50(+1.89%) |
Nov 12, 2013 | 26.39 | 26.40 | 26.16 | 26.29 | 688,056 | -0.15(-0.58%) |
Nov 11, 2013 | 26.52 | 26.77 | 26.26 | 26.44 | 615,197 | -0.03(-0.13%) |
Nov 08, 2013 | 25.74 | 26.49 | 25.68 | 26.48 | 1,170,586 | +0.80(+3.10%) |
Nov 07, 2013 | 26.30 | 26.33 | 25.65 | 25.68 | 1,050,175 | -0.55(-2.09%) |
Nov 06, 2013 | 26.15 | 26.23 | 25.96 | 26.23 | 715,536 | +0.18(+0.70%) |
Nov 05, 2013 | 25.88 | 26.07 | 25.72 | 26.05 | 1,247,880 | +0.11(+0.42%) |
Nov 04, 2013 | 26.16 | 26.18 | 25.88 | 25.94 | 1,196,904 | -0.19(-0.72%) |
Nov 01, 2013 | 26.13 | 26.23 | 25.90 | 26.13 | 1,156,397 | +0.00(+0.00%) |
Oct 31, 2013 | 26.31 | 26.34 | 26.08 | 26.13 | 1,360,872 | -0.15(-0.59%) |
Oct 30, 2013 | 26.87 | 27.01 | 26.21 | 26.28 | 1,540,278 | -0.59(-2.19%) |
Oct 29, 2013 | 26.57 | 26.88 | 26.48 | 26.87 | 2,378,882 | +0.30(+1.14%) |
Oct 28, 2013 | 26.24 | 26.57 | 26.18 | 26.57 | 2,414,120 | +0.33(+1.24%) |
Oct 25, 2013 | 25.74 | 26.24 | 25.49 | 26.24 | 2,306,247 | +0.64(+2.50%) |
Oct 24, 2013 | 25.71 | 25.87 | 25.33 | 25.60 | 3,084,641 | +0.73(+2.92%) |
Oct 23, 2013 | 24.89 | 25.01 | 24.60 | 24.87 | 1,631,104 | -0.18(-0.73%) |
Oct 22, 2013 | 25.09 | 25.18 | 24.91 | 25.06 | 1,004,828 | +0.02(+0.07%) |
Oct 21, 2013 | 25.09 | 25.15 | 24.86 | 25.04 | 636,247 | -0.10(-0.39%) |
Oct 18, 2013 | 25.13 | 25.14 | 24.84 | 25.14 | 731,491 | +0.19(+0.78%) |
Oct 17, 2013 | 24.38 | 24.96 | 24.28 | 24.94 | 865,797 | +0.34(+1.40%) |
Oct 16, 2013 | 24.23 | 24.66 | 24.23 | 24.60 | 927,680 | +0.52(+2.16%) |
Oct 15, 2013 | 24.23 | 24.31 | 24.03 | 24.08 | 778,550 | -0.19(-0.80%) |
Oct 14, 2013 | 23.98 | 24.31 | 23.95 | 24.27 | 567,018 | +0.10(+0.43%) |
Oct 11, 2013 | 23.98 | 24.18 | 23.80 | 24.17 | 1,180,429 | +0.19(+0.79%) |
Oct 10, 2013 | 23.71 | 24.00 | 23.59 | 23.98 | 1,311,928 | +0.69(+2.95%) |
Oct 09, 2013 | 23.06 | 23.48 | 23.04 | 23.29 | 2,277,746 | +0.38(+1.65%) |
Oct 08, 2013 | 23.23 | 23.28 | 22.90 | 22.92 | 1,362,228 | -0.28(-1.21%) |
Oct 07, 2013 | 23.31 | 23.37 | 23.18 | 23.20 | 1,283,447 | -0.29(-1.24%) |
Oct 04, 2013 | 23.16 | 23.57 | 23.16 | 23.49 | 1,505,809 | +0.36(+1.56%) |
Oct 03, 2013 | 23.31 | 23.39 | 22.99 | 23.13 | 3,862,807 | -0.19(-0.83%) |
Oct 02, 2013 | 23.83 | 23.86 | 23.31 | 23.32 | 3,543,409 | -0.66(-2.74%) |
Oct 01, 2013 | 23.91 | 24.24 | 23.85 | 23.98 | 2,107,453 | +0.13(+0.55%) |
Sep 30, 2013 | 23.75 | 23.90 | 23.53 | 23.85 | 1,751,559 | -0.17(-0.69%) |
Sep 27, 2013 | 24.00 | 24.14 | 23.90 | 24.02 | 1,286,343 | -0.15(-0.64%) |
Sep 26, 2013 | 24.11 | 24.51 | 24.03 | 24.17 | 1,819,122 | -0.03(-0.12%) |
Sep 25, 2013 | 24.19 | 24.42 | 24.03 | 24.20 | 1,820,204 | +0.01(+0.05%) |
Sep 24, 2013 | 24.36 | 24.50 | 24.01 | 24.19 | 1,409,149 | -0.15(-0.61%) |
Sep 23, 2013 | 24.59 | 24.64 | 24.31 | 24.34 | 1,463,147 | -0.46(-1.84%) |
Sep 20, 2013 | 25.16 | 25.37 | 24.69 | 24.79 | 3,008,830 | -0.31(-1.23%) |
Sep 19, 2013 | 25.46 | 25.46 | 25.08 | 25.10 | 916,514 | -0.24(-0.95%) |
Sep 18, 2013 | 25.21 | 25.52 | 25.09 | 25.34 | 1,361,876 | +0.19(+0.75%) |
Sep 17, 2013 | 24.95 | 25.16 | 24.88 | 25.15 | 918,970 | +0.17(+0.69%) |
Sep 16, 2013 | 24.99 | 25.07 | 24.91 | 24.98 | 913,823 | +0.22(+0.88%) |
Sep 13, 2013 | 24.79 | 24.85 | 24.64 | 24.76 | 675,073 | -0.02(-0.09%) |
Sep 12, 2013 | 24.89 | 24.93 | 24.71 | 24.79 | 910,289 | -0.11(-0.46%) |
Sep 11, 2013 | 24.72 | 24.95 | 24.61 | 24.90 | 846,906 | +0.10(+0.39%) |
Sep 10, 2013 | 24.71 | 24.84 | 24.62 | 24.80 | 1,134,770 | +0.32(+1.30%) |
Sep 09, 2013 | 24.28 | 24.51 | 24.23 | 24.48 | 609,562 | +0.29(+1.18%) |
Sep 06, 2013 | 24.26 | 24.36 | 23.88 | 24.20 | 869,411 | +0.03(+0.14%) |
Sep 05, 2013 | 24.06 | 24.28 | 23.99 | 24.16 | 850,424 | +0.10(+0.43%) |
Sep 04, 2013 | 23.76 | 24.19 | 23.72 | 24.06 | 1,943,811 | +0.27(+1.13%) |