Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.10 | 27.30 | 26.87 | 26.94 | 0 | -0.36(-1.32%) |
Nov 27, 2013 | 27.16 | 27.35 | 26.91 | 27.30 | 0 | +0.07(+0.27%) |
Nov 26, 2013 | 27.06 | 27.48 | 26.99 | 27.23 | 9,552,430 | +0.22(+0.83%) |
Nov 25, 2013 | 27.39 | 27.43 | 26.95 | 27.00 | 8,047,075 | -0.22(-0.83%) |
Nov 22, 2013 | 27.01 | 27.44 | 26.98 | 27.23 | 0 | +0.03(+0.12%) |
Nov 21, 2013 | 26.94 | 27.28 | 26.82 | 27.20 | 7,304,172 | +0.29(+1.08%) |
Nov 20, 2013 | 27.13 | 27.32 | 26.86 | 26.91 | 7,943,924 | -0.18(-0.68%) |
Nov 19, 2013 | 27.04 | 27.37 | 26.93 | 27.09 | 6,693,285 | -0.19(-0.71%) |
Nov 18, 2013 | 27.30 | 27.48 | 27.18 | 27.28 | 0 | -0.07(-0.26%) |
Nov 15, 2013 | 27.31 | 27.56 | 27.19 | 27.36 | 0 | -0.09(-0.32%) |
Nov 14, 2013 | 26.85 | 27.52 | 26.76 | 27.44 | 16,147,983 | +1.39(+5.33%) |
Nov 12, 2013 | 25.97 | 26.12 | 25.77 | 26.05 | 8,576,382 | +0.05(+0.20%) |
Nov 11, 2013 | 26.29 | 26.42 | 25.94 | 26.00 | 14,208,461 | -0.25(-0.96%) |
Nov 08, 2013 | 25.73 | 26.37 | 25.52 | 26.26 | 0 | +0.47(+1.84%) |
Nov 07, 2013 | 26.70 | 26.70 | 25.54 | 25.78 | 26,099,008 | -1.08(-4.04%) |
Nov 06, 2013 | 26.64 | 26.91 | 26.50 | 26.87 | 10,907,103 | +0.00(+0.00%) |
Nov 05, 2013 | 26.84 | 27.04 | 26.71 | 26.87 | 6,454,845 | -0.14(-0.51%) |
Nov 04, 2013 | 27.02 | 27.21 | 26.78 | 27.00 | 8,918,571 | +0.02(+0.06%) |
Nov 01, 2013 | 27.12 | 27.15 | 26.85 | 26.99 | 0 | -0.05(-0.18%) |
Oct 31, 2013 | 27.12 | 27.29 | 26.75 | 27.03 | 14,826,988 | -0.15(-0.55%) |
Oct 30, 2013 | 27.32 | 27.40 | 27.03 | 27.18 | 10,601,777 | -0.05(-0.19%) |
Oct 29, 2013 | 27.09 | 27.26 | 26.95 | 27.24 | 7,678,287 | +0.27(+0.98%) |
Oct 28, 2013 | 26.79 | 27.23 | 26.77 | 26.97 | 10,199,145 | +0.07(+0.27%) |
Oct 25, 2013 | 26.80 | 26.91 | 26.52 | 26.90 | 0 | +0.18(+0.69%) |
Oct 24, 2013 | 26.58 | 26.74 | 26.37 | 26.71 | 7,761,744 | +0.11(+0.43%) |
Oct 23, 2013 | 26.59 | 26.79 | 26.55 | 26.60 | 11,719,446 | -0.12(-0.46%) |
Oct 22, 2013 | 26.18 | 26.98 | 26.09 | 26.72 | 12,861,821 | +0.62(+2.37%) |
Oct 21, 2013 | 26.00 | 26.11 | 25.93 | 26.10 | 7,751,884 | +0.04(+0.14%) |
Oct 18, 2013 | 25.93 | 26.10 | 25.77 | 26.07 | 12,099,853 | +0.12(+0.48%) |
Oct 17, 2013 | 25.17 | 25.99 | 25.04 | 25.94 | 12,464,127 | +0.69(+2.72%) |
Oct 16, 2013 | 24.79 | 25.31 | 24.68 | 25.26 | 11,474,583 | +0.70(+2.86%) |
Oct 15, 2013 | 24.69 | 24.78 | 24.44 | 24.55 | 9,135,450 | -0.10(-0.39%) |
Oct 14, 2013 | 24.71 | 24.83 | 24.44 | 24.65 | 16,485,652 | -0.14(-0.55%) |
Oct 11, 2013 | 25.04 | 25.08 | 24.67 | 24.79 | 0 | -0.28(-1.12%) |
Oct 10, 2013 | 24.84 | 25.19 | 24.71 | 25.07 | 8,490,537 | +0.47(+1.93%) |
Oct 09, 2013 | 24.78 | 24.90 | 24.54 | 24.59 | 0 | -0.06(-0.26%) |
Oct 08, 2013 | 24.74 | 24.95 | 24.65 | 24.66 | 9,279,304 | -0.06(-0.23%) |
Oct 07, 2013 | 24.50 | 24.83 | 24.37 | 24.71 | 6,915,719 | -0.08(-0.32%) |
Oct 04, 2013 | 24.49 | 25.01 | 24.49 | 24.79 | 0 | +0.26(+1.05%) |
Oct 03, 2013 | 24.54 | 24.66 | 24.38 | 24.54 | 9,594,962 | -0.09(-0.36%) |
Oct 02, 2013 | 24.68 | 24.79 | 24.15 | 24.62 | 15,496,165 | -0.16(-0.65%) |
Oct 01, 2013 | 25.15 | 25.24 | 24.63 | 24.79 | 16,599,353 | -0.76(-2.99%) |
Sep 27, 2013 | 25.48 | 25.80 | 25.44 | 25.55 | 0 | -0.14(-0.53%) |
Sep 26, 2013 | 25.74 | 25.81 | 25.56 | 25.69 | 6,009,718 | +0.01(+0.03%) |
Sep 25, 2013 | 24.04 | 25.84 | 24.04 | 25.68 | 11,616,044 | +0.04(+0.14%) |
Sep 24, 2013 | 25.56 | 25.88 | 25.52 | 25.64 | 7,999,957 | +0.09(+0.34%) |
Sep 23, 2013 | 25.41 | 25.87 | 25.36 | 25.55 | 11,699,899 | -0.28(-1.10%) |
Sep 20, 2013 | 26.32 | 26.32 | 25.80 | 25.84 | 0 | -0.51(-1.94%) |
Sep 19, 2013 | 26.21 | 26.46 | 26.00 | 26.35 | 13,721,675 | +0.17(+0.64%) |
Sep 18, 2013 | 25.52 | 26.34 | 25.47 | 26.18 | 12,033,188 | +0.60(+2.35%) |
Sep 17, 2013 | 25.42 | 25.67 | 25.33 | 25.58 | 0 | +0.10(+0.38%) |
Sep 16, 2013 | 25.45 | 25.56 | 25.24 | 25.49 | 0 | +0.25(+0.98%) |
Sep 13, 2013 | 25.06 | 25.25 | 24.97 | 25.24 | 0 | +0.22(+0.90%) |
Sep 12, 2013 | 25.07 | 25.10 | 24.86 | 25.01 | 10,347,649 | -0.02(-0.06%) |
Sep 11, 2013 | 25.03 | 25.07 | 24.60 | 25.03 | 9,819,454 | +0.20(+0.81%) |
Sep 10, 2013 | 25.06 | 25.17 | 24.55 | 24.83 | 9,251,051 | -0.06(-0.23%) |
Sep 09, 2013 | 24.73 | 24.92 | 24.63 | 24.89 | 0 | +0.14(+0.55%) |
Sep 06, 2013 | 24.72 | 24.97 | 24.34 | 24.75 | 0 | +0.16(+0.65%) |
Sep 05, 2013 | 24.70 | 24.76 | 24.56 | 24.59 | 8,084,696 | -0.11(-0.45%) |
Sep 04, 2013 | 24.55 | 24.95 | 24.53 | 24.70 | 13,486,540 | +0.07(+0.29%) |