Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.02 | 28.02 | 27.60 | 27.70 | 326,416 | -0.11(-0.39%) |
Nov 27, 2013 | 27.80 | 27.85 | 27.66 | 27.81 | 689,949 | +0.04(+0.15%) |
Nov 26, 2013 | 27.35 | 27.95 | 27.18 | 27.77 | 1,152,455 | +0.13(+0.49%) |
Nov 25, 2013 | 27.50 | 28.02 | 27.37 | 27.64 | 1,606,648 | +0.26(+0.95%) |
Nov 22, 2013 | 26.28 | 27.48 | 26.13 | 27.38 | 1,541,193 | +1.19(+4.53%) |
Nov 21, 2013 | 26.06 | 26.35 | 25.91 | 26.19 | 730,258 | +0.20(+0.78%) |
Nov 20, 2013 | 26.03 | 26.22 | 25.92 | 25.99 | 699,802 | -0.04(-0.16%) |
Nov 19, 2013 | 25.78 | 26.07 | 25.76 | 26.03 | 470,224 | +0.19(+0.72%) |
Nov 18, 2013 | 26.21 | 26.37 | 25.84 | 25.84 | 554,350 | -0.34(-1.29%) |
Nov 15, 2013 | 25.69 | 26.20 | 25.50 | 26.18 | 1,055,133 | +0.56(+2.20%) |
Nov 14, 2013 | 25.68 | 25.72 | 25.44 | 25.62 | 403,371 | -0.07(-0.26%) |
Nov 13, 2013 | 24.87 | 25.69 | 24.87 | 25.68 | 509,887 | +0.70(+2.80%) |
Nov 12, 2013 | 24.83 | 25.07 | 24.76 | 24.99 | 438,904 | +0.07(+0.27%) |
Nov 11, 2013 | 25.06 | 25.19 | 24.91 | 24.92 | 280,891 | -0.13(-0.50%) |
Nov 08, 2013 | 24.79 | 25.15 | 24.78 | 25.04 | 540,237 | +0.23(+0.92%) |
Nov 07, 2013 | 25.52 | 25.52 | 24.73 | 24.82 | 635,037 | -0.66(-2.58%) |
Nov 06, 2013 | 25.51 | 25.73 | 25.35 | 25.47 | 748,389 | +0.19(+0.77%) |
Nov 05, 2013 | 24.91 | 25.67 | 24.74 | 25.28 | 1,880,734 | +0.33(+1.32%) |
Nov 04, 2013 | 24.37 | 24.96 | 24.37 | 24.95 | 927,726 | +0.29(+1.16%) |
Nov 01, 2013 | 24.26 | 24.71 | 24.15 | 24.67 | 8,611,238 | +0.36(+1.49%) |
Oct 31, 2013 | 24.17 | 24.43 | 24.08 | 24.30 | 1,430,105 | +0.08(+0.33%) |
Oct 30, 2013 | 24.27 | 24.56 | 24.22 | 24.22 | 1,152,959 | -0.03(-0.14%) |
Oct 29, 2013 | 24.33 | 24.58 | 24.08 | 24.26 | 771,336 | -0.07(-0.29%) |
Oct 28, 2013 | 24.54 | 24.56 | 24.29 | 24.33 | 720,724 | -0.26(-1.04%) |
Oct 25, 2013 | 24.53 | 24.69 | 24.41 | 24.59 | 567,774 | +0.16(+0.66%) |
Oct 24, 2013 | 24.39 | 24.46 | 24.14 | 24.43 | 661,931 | +0.00(+0.00%) |
Oct 23, 2013 | 24.29 | 24.47 | 24.00 | 24.43 | 865,901 | +0.04(+0.17%) |
Oct 22, 2013 | 24.56 | 24.64 | 24.17 | 24.38 | 1,524,706 | -0.14(-0.57%) |
Oct 21, 2013 | 24.31 | 24.56 | 24.30 | 24.52 | 1,105,517 | +0.33(+1.36%) |
Oct 18, 2013 | 24.32 | 24.32 | 24.04 | 24.19 | 1,174,633 | +0.06(+0.26%) |
Oct 17, 2013 | 24.23 | 24.35 | 23.97 | 24.13 | 2,503,954 | -0.14(-0.59%) |
Oct 16, 2013 | 24.96 | 25.09 | 24.25 | 24.27 | 2,083,928 | -0.57(-2.30%) |
Oct 15, 2013 | 25.60 | 25.65 | 24.62 | 24.85 | 2,518,415 | -0.74(-2.88%) |
Oct 14, 2013 | 24.87 | 25.60 | 24.87 | 25.58 | 1,596,723 | +0.48(+1.93%) |
Oct 11, 2013 | 24.95 | 25.11 | 24.65 | 25.10 | 1,072,848 | -0.01(-0.03%) |
Oct 10, 2013 | 24.65 | 25.12 | 24.43 | 25.11 | 1,281,678 | +0.71(+2.90%) |
Oct 09, 2013 | 24.83 | 24.88 | 24.34 | 24.40 | 1,735,167 | -0.41(-1.66%) |
Oct 08, 2013 | 24.37 | 25.41 | 24.06 | 24.81 | 4,885,011 | +0.46(+1.90%) |
Oct 07, 2013 | 24.45 | 24.81 | 24.20 | 24.35 | 2,348,366 | -0.31(-1.26%) |
Oct 04, 2013 | 24.74 | 24.88 | 24.64 | 24.66 | 856,923 | -0.12(-0.49%) |
Oct 03, 2013 | 24.79 | 25.19 | 24.63 | 24.78 | 1,762,075 | -0.05(-0.20%) |
Oct 02, 2013 | 24.25 | 24.88 | 24.25 | 24.83 | 1,649,886 | +0.43(+1.78%) |
Oct 01, 2013 | 25.10 | 25.10 | 24.04 | 24.40 | 1,231,771 | -0.11(-0.45%) |
Sep 30, 2013 | 24.11 | 24.62 | 23.75 | 24.51 | 1,973,977 | +0.14(+0.57%) |
Sep 27, 2013 | 24.30 | 24.46 | 24.22 | 24.37 | 1,004,290 | +0.05(+0.21%) |
Sep 26, 2013 | 24.11 | 24.37 | 24.03 | 24.32 | 906,517 | +0.32(+1.31%) |
Sep 25, 2013 | 23.79 | 24.16 | 23.69 | 24.01 | 1,355,817 | +0.32(+1.35%) |
Sep 24, 2013 | 23.42 | 23.75 | 23.30 | 23.69 | 1,119,272 | +0.27(+1.13%) |
Sep 23, 2013 | 23.50 | 23.51 | 23.16 | 23.42 | 595,966 | -0.10(-0.41%) |
Sep 20, 2013 | 23.57 | 23.74 | 23.44 | 23.52 | 1,400,331 | -0.03(-0.12%) |
Sep 19, 2013 | 23.52 | 23.67 | 23.30 | 23.55 | 1,836,332 | +0.05(+0.20%) |
Sep 18, 2013 | 23.36 | 23.61 | 23.16 | 23.50 | 1,335,469 | +0.20(+0.85%) |
Sep 17, 2013 | 23.63 | 23.74 | 23.30 | 23.30 | 1,121,543 | -0.26(-1.09%) |
Sep 16, 2013 | 23.85 | 23.86 | 23.55 | 23.56 | 759,225 | -0.02(-0.07%) |
Sep 13, 2013 | 23.72 | 23.86 | 23.34 | 23.58 | 1,245,926 | -0.05(-0.20%) |
Sep 12, 2013 | 23.73 | 24.01 | 23.58 | 23.62 | 1,015,828 | -0.17(-0.72%) |
Sep 11, 2013 | 24.21 | 24.22 | 23.77 | 23.79 | 972,853 | -0.38(-1.58%) |
Sep 10, 2013 | 24.08 | 24.35 | 23.99 | 24.18 | 642,461 | +0.18(+0.77%) |
Sep 09, 2013 | 24.01 | 24.10 | 23.91 | 23.99 | 648,237 | +0.09(+0.37%) |
Sep 06, 2013 | 24.35 | 24.35 | 23.70 | 23.90 | 724,555 | -0.27(-1.11%) |
Sep 05, 2013 | 24.32 | 24.35 | 24.08 | 24.17 | 404,845 | -0.05(-0.23%) |
Sep 04, 2013 | 24.16 | 24.41 | 24.06 | 24.23 | 487,599 | +0.16(+0.65%) |