Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.02 | 29.08 | 28.95 | 28.97 | 676,193 | +0.20(+0.70%) |
Nov 27, 2013 | 28.82 | 29.07 | 28.70 | 28.77 | 1,163,208 | +0.09(+0.30%) |
Nov 26, 2013 | 28.75 | 28.81 | 28.62 | 28.68 | 1,353,447 | -0.24(-0.82%) |
Nov 25, 2013 | 28.97 | 29.05 | 28.91 | 28.92 | 937,235 | +0.25(+0.87%) |
Nov 22, 2013 | 28.60 | 28.70 | 28.57 | 28.67 | 1,066,249 | -0.07(-0.25%) |
Nov 21, 2013 | 28.66 | 28.74 | 28.61 | 28.74 | 1,257,911 | -0.04(-0.12%) |
Nov 20, 2013 | 29.10 | 29.10 | 28.67 | 28.77 | 1,287,757 | +0.01(+0.03%) |
Nov 19, 2013 | 28.80 | 28.86 | 28.74 | 28.77 | 1,320,496 | +0.04(+0.15%) |
Nov 18, 2013 | 28.86 | 28.86 | 28.70 | 28.72 | 997,913 | +0.13(+0.45%) |
Nov 15, 2013 | 28.48 | 28.60 | 28.44 | 28.60 | 1,610,316 | +0.09(+0.33%) |
Nov 14, 2013 | 28.47 | 28.52 | 28.39 | 28.50 | 2,442,158 | +0.02(+0.08%) |
Nov 13, 2013 | 28.18 | 28.50 | 28.18 | 28.48 | 1,531,828 | +0.04(+0.15%) |
Nov 12, 2013 | 28.50 | 28.52 | 28.33 | 28.44 | 1,523,647 | -0.03(-0.10%) |
Nov 11, 2013 | 28.42 | 28.50 | 28.39 | 28.47 | 1,512,505 | +0.11(+0.38%) |
Nov 08, 2013 | 28.34 | 28.39 | 28.24 | 28.36 | 2,076,894 | -0.02(-0.08%) |
Nov 07, 2013 | 28.62 | 28.65 | 28.31 | 28.38 | 3,955,638 | -0.26(-0.92%) |
Nov 06, 2013 | 28.68 | 28.81 | 28.57 | 28.65 | 3,477,262 | -0.25(-0.87%) |
Nov 05, 2013 | 28.71 | 28.94 | 28.65 | 28.90 | 1,707,718 | +0.07(+0.25%) |
Nov 04, 2013 | 28.70 | 28.83 | 28.62 | 28.83 | 1,216,660 | +0.38(+1.32%) |
Nov 01, 2013 | 28.39 | 28.47 | 28.29 | 28.45 | 2,069,518 | -0.32(-1.11%) |
Oct 31, 2013 | 28.80 | 28.90 | 28.66 | 28.77 | 2,957,188 | +0.04(+0.12%) |
Oct 30, 2013 | 28.98 | 28.99 | 28.65 | 28.73 | 3,647,526 | -0.37(-1.27%) |
Oct 29, 2013 | 28.99 | 29.12 | 28.97 | 29.10 | 2,222,581 | +0.10(+0.34%) |
Oct 28, 2013 | 28.66 | 29.05 | 28.66 | 29.00 | 2,292,997 | +0.40(+1.39%) |
Oct 25, 2013 | 28.49 | 28.65 | 28.44 | 28.61 | 4,045,375 | -0.23(-0.81%) |
Oct 24, 2013 | 28.88 | 28.90 | 28.72 | 28.84 | 3,221,682 | +0.21(+0.72%) |
Oct 23, 2013 | 28.73 | 28.76 | 28.56 | 28.64 | 2,143,999 | -0.07(-0.25%) |
Oct 22, 2013 | 28.60 | 28.81 | 28.56 | 28.71 | 1,596,695 | +0.41(+1.45%) |
Oct 21, 2013 | 28.23 | 28.34 | 28.16 | 28.29 | 1,218,279 | -0.04(-0.12%) |
Oct 18, 2013 | 28.39 | 28.42 | 28.27 | 28.33 | 1,486,069 | +0.10(+0.35%) |
Oct 17, 2013 | 27.93 | 28.26 | 27.90 | 28.23 | 1,551,825 | +0.94(+3.43%) |
Oct 16, 2013 | 27.16 | 27.31 | 27.09 | 27.30 | 2,777,434 | +0.05(+0.18%) |
Oct 15, 2013 | 27.29 | 27.37 | 27.22 | 27.25 | 1,879,249 | +0.04(+0.13%) |
Oct 14, 2013 | 27.13 | 27.24 | 27.07 | 27.21 | 1,690,243 | +0.13(+0.47%) |
Oct 11, 2013 | 26.93 | 27.10 | 26.91 | 27.08 | 1,649,688 | +0.20(+0.74%) |
Oct 10, 2013 | 26.51 | 26.88 | 26.51 | 26.88 | 2,298,210 | +0.18(+0.69%) |
Oct 09, 2013 | 26.56 | 26.77 | 26.52 | 26.70 | 2,006,674 | -0.13(-0.48%) |
Oct 08, 2013 | 26.88 | 26.96 | 26.80 | 26.83 | 2,412,201 | -0.22(-0.81%) |
Oct 07, 2013 | 26.93 | 27.17 | 26.92 | 27.05 | 1,051,128 | +0.02(+0.08%) |
Oct 04, 2013 | 26.98 | 27.08 | 26.95 | 27.03 | 1,997,491 | -0.15(-0.55%) |
Oct 03, 2013 | 27.06 | 27.25 | 27.05 | 27.17 | 3,279,172 | +0.28(+1.03%) |
Oct 02, 2013 | 26.74 | 26.90 | 26.68 | 26.90 | 2,742,909 | -0.27(-0.99%) |
Oct 01, 2013 | 27.03 | 27.17 | 26.98 | 27.17 | 2,750,335 | -0.18(-0.65%) |
Sep 30, 2013 | 27.93 | 28.05 | 27.26 | 27.34 | 2,493,600 | -0.77(-2.72%) |
Sep 27, 2013 | 28.11 | 28.18 | 28.00 | 28.11 | 1,514,886 | -0.45(-1.59%) |
Sep 26, 2013 | 28.59 | 28.65 | 28.42 | 28.56 | 1,352,276 | +0.16(+0.57%) |
Sep 25, 2013 | 28.44 | 28.54 | 28.38 | 28.40 | 1,897,403 | -0.23(-0.79%) |
Sep 24, 2013 | 28.61 | 28.76 | 28.60 | 28.63 | 2,178,095 | -0.52(-1.78%) |
Sep 23, 2013 | 29.29 | 29.29 | 29.05 | 29.15 | 1,388,916 | -0.14(-0.48%) |
Sep 20, 2013 | 29.42 | 29.44 | 29.27 | 29.29 | 1,103,037 | -0.11(-0.36%) |
Sep 19, 2013 | 29.68 | 29.68 | 29.32 | 29.39 | 1,605,782 | +0.45(+1.57%) |
Sep 18, 2013 | 28.33 | 28.95 | 28.22 | 28.94 | 1,765,829 | +0.61(+2.15%) |
Sep 17, 2013 | 28.22 | 28.39 | 28.22 | 28.33 | 1,016,971 | +0.20(+0.71%) |
Sep 16, 2013 | 28.12 | 28.17 | 28.02 | 28.13 | 1,673,166 | +0.28(+1.02%) |
Sep 13, 2013 | 27.71 | 27.87 | 27.62 | 27.85 | 1,439,941 | +0.33(+1.21%) |
Sep 12, 2013 | 27.66 | 27.66 | 27.52 | 27.52 | 2,065,524 | -0.11(-0.38%) |
Sep 11, 2013 | 27.57 | 27.65 | 27.53 | 27.62 | 3,388,972 | -0.09(-0.33%) |
Sep 10, 2013 | 27.73 | 27.75 | 27.66 | 27.71 | 2,745,642 | +0.43(+1.58%) |
Sep 09, 2013 | 27.13 | 27.29 | 27.08 | 27.28 | 1,257,752 | +0.14(+0.52%) |
Sep 06, 2013 | 27.17 | 27.34 | 27.00 | 27.14 | 1,028,695 | +0.16(+0.60%) |
Sep 05, 2013 | 26.89 | 27.04 | 26.87 | 26.98 | 1,120,105 | -0.05(-0.18%) |
Sep 04, 2013 | 26.82 | 27.06 | 26.79 | 27.03 | 1,309,360 | -0.11(-0.39%) |