Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.80 | 26.83 | 26.26 | 26.59 | 1,894,645 | -0.07(-0.26%) |
Nov 27, 2013 | 26.37 | 26.89 | 26.22 | 26.66 | 3,256,939 | +0.58(+2.23%) |
Nov 26, 2013 | 26.39 | 26.68 | 25.98 | 26.08 | 3,467,493 | -0.19(-0.73%) |
Nov 25, 2013 | 26.41 | 26.50 | 25.99 | 26.27 | 2,640,428 | -0.06(-0.23%) |
Nov 22, 2013 | 26.74 | 26.74 | 25.68 | 26.33 | 6,674,695 | -0.63(-2.34%) |
Nov 21, 2013 | 26.39 | 27.84 | 26.22 | 26.96 | 5,922,438 | -0.02(-0.06%) |
Nov 20, 2013 | 27.19 | 27.64 | 26.97 | 26.98 | 4,053,685 | -0.15(-0.54%) |
Nov 19, 2013 | 26.79 | 27.32 | 26.62 | 27.13 | 3,148,846 | +0.25(+0.95%) |
Nov 18, 2013 | 26.79 | 27.87 | 26.62 | 26.87 | 6,008,027 | +0.19(+0.72%) |
Nov 15, 2013 | 27.05 | 27.10 | 26.34 | 26.68 | 4,578,116 | -0.43(-1.59%) |
Nov 14, 2013 | 27.16 | 27.33 | 26.73 | 27.11 | 2,688,858 | -0.05(-0.20%) |
Nov 13, 2013 | 26.22 | 27.39 | 26.18 | 27.16 | 4,873,785 | +0.78(+2.95%) |
Nov 12, 2013 | 26.46 | 26.86 | 26.26 | 26.39 | 3,618,858 | -0.03(-0.12%) |
Nov 11, 2013 | 26.60 | 27.06 | 26.40 | 26.42 | 3,761,533 | -0.08(-0.32%) |
Nov 08, 2013 | 25.51 | 26.56 | 25.27 | 26.50 | 5,969,017 | +1.06(+4.15%) |
Nov 07, 2013 | 25.22 | 26.02 | 24.99 | 25.45 | 9,175,745 | -0.10(-0.39%) |
Nov 06, 2013 | 29.54 | 28.62 | 25.38 | 25.55 | 23,200,184 | -3.99(-13.52%) |
Nov 05, 2013 | 29.44 | 29.72 | 28.78 | 29.54 | 4,264,493 | +0.08(+0.26%) |
Nov 04, 2013 | 28.93 | 29.93 | 28.93 | 29.46 | 4,277,755 | +1.01(+3.55%) |
Nov 01, 2013 | 28.82 | 28.95 | 28.17 | 28.45 | 2,966,614 | -0.45(-1.55%) |
Oct 31, 2013 | 29.00 | 29.02 | 28.39 | 28.90 | 2,907,861 | -0.14(-0.48%) |
Oct 30, 2013 | 28.53 | 29.41 | 28.50 | 29.04 | 3,462,016 | +0.65(+2.28%) |
Oct 29, 2013 | 28.27 | 28.76 | 28.16 | 28.39 | 2,772,177 | +0.14(+0.49%) |
Oct 28, 2013 | 27.65 | 28.53 | 27.44 | 28.25 | 2,699,723 | +0.64(+2.32%) |
Oct 25, 2013 | 28.10 | 28.11 | 27.37 | 27.61 | 4,553,606 | -0.55(-1.94%) |
Oct 24, 2013 | 27.44 | 28.21 | 27.05 | 28.16 | 4,119,913 | +0.86(+3.13%) |
Oct 23, 2013 | 26.54 | 27.52 | 26.35 | 27.30 | 3,393,141 | +0.70(+2.64%) |
Oct 22, 2013 | 26.17 | 26.64 | 26.09 | 26.60 | 2,132,406 | +0.39(+1.50%) |
Oct 21, 2013 | 26.55 | 26.61 | 26.08 | 26.21 | 2,783,906 | -0.65(-2.41%) |
Oct 18, 2013 | 26.41 | 27.29 | 26.26 | 26.86 | 3,965,259 | +0.45(+1.69%) |
Oct 17, 2013 | 26.52 | 26.61 | 26.00 | 26.41 | 3,508,939 | -0.15(-0.58%) |
Oct 16, 2013 | 26.56 | 26.63 | 26.20 | 26.56 | 3,112,716 | +0.15(+0.55%) |
Oct 15, 2013 | 26.32 | 26.54 | 26.05 | 26.42 | 3,392,990 | +0.08(+0.29%) |
Oct 14, 2013 | 26.20 | 26.57 | 26.04 | 26.34 | 2,881,512 | -0.03(-0.12%) |
Oct 11, 2013 | 26.28 | 26.50 | 25.51 | 26.37 | 7,553,212 | +0.05(+0.18%) |
Oct 10, 2013 | 26.36 | 26.59 | 26.17 | 26.32 | 3,377,043 | +0.22(+0.83%) |
Oct 09, 2013 | 25.69 | 26.29 | 25.57 | 26.11 | 4,060,774 | +0.52(+2.02%) |
Oct 08, 2013 | 26.05 | 26.19 | 25.45 | 25.59 | 5,547,073 | -0.59(-2.24%) |
Oct 07, 2013 | 26.87 | 26.87 | 25.95 | 26.18 | 7,018,953 | -0.89(-3.28%) |
Oct 04, 2013 | 27.35 | 27.38 | 26.97 | 27.06 | 4,464,492 | -0.24(-0.88%) |
Oct 03, 2013 | 27.47 | 27.77 | 27.16 | 27.30 | 3,470,920 | -0.27(-0.98%) |
Oct 02, 2013 | 27.67 | 27.84 | 27.34 | 27.57 | 3,441,027 | -0.12(-0.42%) |
Oct 01, 2013 | 27.37 | 27.78 | 27.24 | 27.69 | 3,331,270 | +0.42(+1.53%) |
Sep 30, 2013 | 27.47 | 27.53 | 27.14 | 27.27 | 4,202,185 | -0.46(-1.67%) |
Sep 27, 2013 | 28.20 | 28.34 | 27.38 | 27.74 | 5,127,022 | -0.42(-1.48%) |
Sep 26, 2013 | 28.55 | 29.09 | 27.98 | 28.15 | 3,882,377 | -0.42(-1.46%) |
Sep 25, 2013 | 29.25 | 29.25 | 28.44 | 28.57 | 2,320,388 | -0.42(-1.46%) |
Sep 24, 2013 | 28.72 | 29.42 | 28.34 | 28.99 | 3,425,283 | +0.27(+0.94%) |
Sep 23, 2013 | 29.36 | 29.49 | 28.62 | 28.72 | 2,981,443 | -0.64(-2.18%) |
Sep 20, 2013 | 29.55 | 29.58 | 29.02 | 29.36 | 4,445,670 | -0.11(-0.37%) |
Sep 19, 2013 | 29.71 | 30.04 | 29.40 | 29.47 | 2,129,086 | -0.31(-1.04%) |
Sep 18, 2013 | 29.49 | 29.84 | 29.02 | 29.78 | 2,122,159 | +0.15(+0.49%) |
Sep 17, 2013 | 28.95 | 30.07 | 28.95 | 29.63 | 3,839,736 | +0.84(+2.92%) |
Sep 16, 2013 | 28.91 | 29.14 | 28.65 | 28.79 | 1,928,058 | +0.09(+0.32%) |
Sep 13, 2013 | 28.59 | 28.84 | 28.44 | 28.70 | 2,128,700 | +0.01(+0.03%) |
Sep 12, 2013 | 28.71 | 28.76 | 28.28 | 28.69 | 2,699,809 | +0.05(+0.16%) |
Sep 11, 2013 | 28.86 | 29.11 | 28.49 | 28.64 | 2,357,127 | -0.21(-0.72%) |
Sep 10, 2013 | 28.43 | 28.87 | 28.03 | 28.85 | 3,552,585 | +0.44(+1.55%) |
Sep 09, 2013 | 28.24 | 28.82 | 28.24 | 28.41 | 3,614,302 | +0.31(+1.10%) |
Sep 06, 2013 | 27.72 | 28.41 | 27.13 | 28.11 | 4,782,272 | +0.45(+1.62%) |
Sep 05, 2013 | 27.26 | 27.84 | 27.14 | 27.66 | 3,276,058 | +0.58(+2.14%) |
Sep 04, 2013 | 26.88 | 27.45 | 26.83 | 27.08 | 3,311,519 | +0.15(+0.54%) |