Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.66 | 27.78 | 27.53 | 27.53 | 8,553 | -0.03(-0.10%) |
Nov 27, 2013 | 27.25 | 27.56 | 27.19 | 27.56 | 17,772 | +0.24(+0.87%) |
Nov 26, 2013 | 27.15 | 27.36 | 27.09 | 27.32 | 13,047 | +0.20(+0.75%) |
Nov 25, 2013 | 27.17 | 27.17 | 26.96 | 27.12 | 13,077 | +0.01(+0.03%) |
Nov 22, 2013 | 27.11 | 27.13 | 26.96 | 27.11 | 236,517 | +0.03(+0.10%) |
Nov 21, 2013 | 26.67 | 27.12 | 26.67 | 27.08 | 33,962 | +0.59(+2.21%) |
Nov 20, 2013 | 26.64 | 26.70 | 26.39 | 26.49 | 39,677 | +0.00(+0.02%) |
Nov 19, 2013 | 27.15 | 27.15 | 26.45 | 26.49 | 155,648 | -0.61(-2.23%) |
Nov 18, 2013 | 27.39 | 27.48 | 27.08 | 27.09 | 29,870 | -0.21(-0.78%) |
Nov 15, 2013 | 27.32 | 27.39 | 27.11 | 27.30 | 17,605 | +0.02(+0.09%) |
Nov 14, 2013 | 27.54 | 27.58 | 27.20 | 27.28 | 46,608 | +0.05(+0.19%) |
Nov 12, 2013 | 27.07 | 27.23 | 27.01 | 27.23 | 46,806 | +0.23(+0.86%) |
Nov 11, 2013 | 26.95 | 27.06 | 26.80 | 27.00 | 82,305 | -0.06(-0.21%) |
Nov 08, 2013 | 26.78 | 27.06 | 26.63 | 27.05 | 141,330 | +0.35(+1.33%) |
Nov 07, 2013 | 27.35 | 27.35 | 26.69 | 26.70 | 84,071 | -0.63(-2.30%) |
Nov 06, 2013 | 27.53 | 27.53 | 27.18 | 27.33 | 46,527 | +0.00(+0.02%) |
Nov 05, 2013 | 27.29 | 27.46 | 27.10 | 27.32 | 68,950 | -0.07(-0.24%) |
Nov 04, 2013 | 27.46 | 27.58 | 27.26 | 27.39 | 1,063,982 | +0.11(+0.42%) |
Nov 01, 2013 | 27.39 | 27.57 | 27.19 | 27.28 | 105,853 | -0.03(-0.10%) |
Oct 31, 2013 | 26.83 | 27.42 | 26.83 | 27.30 | 69,809 | +0.52(+1.96%) |
Oct 30, 2013 | 27.20 | 27.20 | 26.67 | 26.78 | 195,960 | -0.36(-1.32%) |
Oct 29, 2013 | 26.93 | 27.17 | 26.93 | 27.14 | 86,886 | +0.30(+1.13%) |
Oct 28, 2013 | 26.80 | 26.85 | 26.68 | 26.84 | 145,133 | +0.09(+0.32%) |
Oct 25, 2013 | 26.84 | 27.02 | 26.71 | 26.75 | 48,596 | +0.08(+0.28%) |
Oct 24, 2013 | 26.67 | 26.86 | 26.61 | 26.68 | 1,157,949 | -0.14(-0.53%) |
Oct 23, 2013 | 27.41 | 27.41 | 26.70 | 26.82 | 2,054,209 | -1.15(-4.11%) |
Oct 22, 2013 | 28.08 | 28.08 | 27.67 | 27.97 | 176,652 | -0.09(-0.32%) |
Oct 21, 2013 | 27.98 | 28.17 | 27.77 | 28.06 | 41,707 | +0.11(+0.41%) |
Oct 18, 2013 | 27.76 | 27.94 | 27.58 | 27.94 | 600,210 | +0.19(+0.68%) |
Oct 17, 2013 | 27.62 | 27.77 | 27.40 | 27.75 | 49,260 | +0.00(+0.00%) |
Oct 16, 2013 | 27.68 | 27.79 | 27.60 | 27.75 | 914,843 | +0.27(+0.98%) |
Oct 15, 2013 | 27.77 | 27.85 | 27.41 | 27.48 | 117,978 | -0.31(-1.12%) |
Oct 14, 2013 | 27.31 | 27.82 | 27.27 | 27.80 | 261,250 | +0.39(+1.41%) |
Oct 11, 2013 | 27.25 | 27.50 | 27.17 | 27.41 | 124,539 | +0.19(+0.70%) |
Oct 10, 2013 | 26.88 | 27.29 | 26.88 | 27.22 | 77,000 | +0.63(+2.38%) |
Oct 09, 2013 | 26.49 | 26.70 | 26.27 | 26.59 | 594,055 | -0.12(-0.44%) |
Oct 08, 2013 | 27.34 | 27.38 | 26.54 | 26.70 | 628,493 | -0.56(-2.06%) |
Oct 07, 2013 | 27.29 | 27.44 | 27.26 | 27.27 | 6,027 | -0.21(-0.77%) |
Oct 04, 2013 | 27.49 | 27.58 | 27.48 | 27.48 | 171,333 | +0.26(+0.96%) |
Oct 03, 2013 | 27.34 | 27.34 | 26.83 | 27.22 | 1,157,908 | -0.11(-0.42%) |
Oct 02, 2013 | 27.28 | 27.43 | 27.16 | 27.33 | 15,397 | -0.09(-0.31%) |
Oct 01, 2013 | 27.34 | 27.51 | 27.21 | 27.42 | 72,709 | +0.41(+1.52%) |
Sep 27, 2013 | 27.01 | 27.06 | 26.94 | 27.01 | 63,354 | -0.11(-0.42%) |
Sep 26, 2013 | 27.22 | 27.36 | 27.05 | 27.12 | 125,313 | -0.04(-0.16%) |
Sep 25, 2013 | 26.99 | 27.35 | 26.99 | 27.16 | 9,940 | -0.06(-0.21%) |
Sep 24, 2013 | 26.97 | 27.38 | 26.97 | 27.22 | 14,056 | +0.02(+0.07%) |
Sep 23, 2013 | 27.41 | 27.41 | 27.10 | 27.20 | 17,609 | -0.08(-0.29%) |
Sep 20, 2013 | 27.48 | 27.58 | 27.25 | 27.28 | 20,834 | -0.13(-0.49%) |
Sep 19, 2013 | 27.58 | 27.58 | 27.33 | 27.42 | 597,941 | -0.12(-0.43%) |
Sep 18, 2013 | 27.43 | 27.54 | 27.23 | 27.53 | 16,156 | +0.19(+0.71%) |
Sep 17, 2013 | 27.21 | 27.35 | 27.13 | 27.34 | 7,456 | +0.25(+0.91%) |
Sep 16, 2013 | 27.22 | 27.26 | 27.09 | 27.09 | 18,096 | +0.08(+0.28%) |
Sep 13, 2013 | 27.00 | 27.03 | 26.76 | 27.02 | 71,001 | +0.08(+0.30%) |
Sep 12, 2013 | 26.96 | 27.20 | 26.94 | 26.94 | 30,532 | -0.21(-0.78%) |
Sep 11, 2013 | 27.16 | 27.31 | 26.98 | 27.15 | 1,101,034 | -0.12(-0.45%) |
Sep 10, 2013 | 26.99 | 27.28 | 26.99 | 27.27 | 14,297 | +0.46(+1.71%) |
Sep 09, 2013 | 26.67 | 26.91 | 26.67 | 26.82 | 83,113 | +0.30(+1.14%) |
Sep 06, 2013 | 26.81 | 26.81 | 26.21 | 26.51 | 64,857 | -0.07(-0.25%) |
Sep 05, 2013 | 26.44 | 26.65 | 26.44 | 26.58 | 33,552 | +0.17(+0.64%) |
Sep 04, 2013 | 26.02 | 26.44 | 26.02 | 26.41 | 19,335 | +0.65(+2.53%) |