Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.88 | 29.04 | 28.61 | 28.86 | 93,715 | +0.17(+0.60%) |
Nov 27, 2013 | 28.62 | 28.71 | 28.36 | 28.69 | 259,372 | +0.16(+0.55%) |
Nov 26, 2013 | 28.42 | 28.60 | 28.37 | 28.53 | 362,920 | +0.11(+0.39%) |
Nov 25, 2013 | 28.22 | 28.59 | 27.90 | 28.42 | 171,535 | +0.28(+1.00%) |
Nov 22, 2013 | 27.78 | 28.22 | 27.66 | 28.14 | 293,793 | +0.28(+1.01%) |
Nov 21, 2013 | 27.25 | 27.89 | 27.17 | 27.86 | 198,811 | +0.70(+2.57%) |
Nov 20, 2013 | 27.18 | 27.25 | 26.86 | 27.16 | 91,575 | +0.01(+0.03%) |
Nov 19, 2013 | 27.36 | 27.40 | 27.00 | 27.15 | 108,385 | -0.14(-0.52%) |
Nov 18, 2013 | 27.15 | 27.46 | 26.92 | 27.29 | 129,447 | +0.16(+0.60%) |
Nov 15, 2013 | 27.22 | 27.22 | 26.97 | 27.13 | 162,974 | -0.16(-0.57%) |
Nov 14, 2013 | 27.28 | 27.39 | 27.10 | 27.29 | 53,290 | +0.01(+0.03%) |
Nov 13, 2013 | 26.91 | 27.28 | 26.84 | 27.28 | 79,546 | +0.22(+0.82%) |
Nov 12, 2013 | 27.26 | 27.28 | 26.90 | 27.06 | 84,051 | -0.21(-0.76%) |
Nov 11, 2013 | 27.55 | 27.72 | 27.18 | 27.26 | 113,016 | -0.39(-1.42%) |
Nov 08, 2013 | 26.60 | 27.70 | 26.60 | 27.66 | 155,996 | +1.03(+3.88%) |
Nov 07, 2013 | 26.91 | 26.94 | 26.57 | 26.63 | 225,841 | -0.21(-0.78%) |
Nov 06, 2013 | 26.89 | 26.93 | 26.73 | 26.83 | 130,968 | +0.06(+0.22%) |
Nov 05, 2013 | 26.80 | 27.00 | 26.60 | 26.77 | 167,271 | -0.10(-0.39%) |
Nov 04, 2013 | 26.95 | 26.95 | 26.51 | 26.88 | 207,121 | +0.07(+0.28%) |
Nov 01, 2013 | 26.88 | 27.07 | 26.46 | 26.80 | 238,354 | -0.16(-0.61%) |
Oct 31, 2013 | 27.39 | 27.58 | 26.97 | 26.97 | 129,444 | -0.34(-1.25%) |
Oct 30, 2013 | 27.51 | 27.53 | 27.23 | 27.31 | 174,338 | -0.10(-0.38%) |
Oct 29, 2013 | 27.64 | 27.64 | 27.07 | 27.41 | 163,634 | -0.14(-0.51%) |
Oct 28, 2013 | 27.39 | 27.57 | 27.33 | 27.55 | 185,456 | +0.24(+0.87%) |
Oct 25, 2013 | 27.23 | 27.44 | 27.00 | 27.32 | 199,502 | +0.19(+0.71%) |
Oct 24, 2013 | 27.00 | 27.20 | 26.75 | 27.12 | 200,469 | +0.28(+1.05%) |
Oct 23, 2013 | 26.75 | 26.92 | 26.56 | 26.84 | 139,865 | +0.01(+0.03%) |
Oct 22, 2013 | 26.89 | 26.89 | 26.53 | 26.83 | 139,931 | +0.14(+0.53%) |
Oct 21, 2013 | 26.76 | 26.92 | 26.60 | 26.69 | 165,475 | -0.07(-0.25%) |
Oct 18, 2013 | 26.74 | 26.83 | 26.37 | 26.76 | 175,281 | +0.28(+1.07%) |
Oct 17, 2013 | 26.33 | 26.48 | 26.22 | 26.48 | 277,477 | +0.13(+0.48%) |
Oct 16, 2013 | 26.39 | 26.77 | 26.31 | 26.35 | 234,342 | +0.19(+0.74%) |
Oct 15, 2013 | 26.43 | 26.45 | 26.10 | 26.16 | 113,060 | -0.25(-0.96%) |
Oct 14, 2013 | 26.17 | 26.43 | 26.12 | 26.41 | 137,934 | +0.18(+0.68%) |
Oct 11, 2013 | 25.53 | 26.33 | 25.42 | 26.23 | 165,045 | +0.63(+2.47%) |
Oct 10, 2013 | 25.21 | 25.65 | 25.18 | 25.60 | 156,216 | +0.71(+2.86%) |
Oct 09, 2013 | 24.74 | 25.05 | 24.64 | 24.89 | 140,351 | +0.21(+0.84%) |
Oct 08, 2013 | 24.89 | 24.89 | 24.66 | 24.68 | 149,494 | -0.15(-0.60%) |
Oct 07, 2013 | 25.01 | 25.15 | 24.81 | 24.83 | 140,510 | -0.39(-1.56%) |
Oct 04, 2013 | 25.07 | 25.30 | 24.92 | 25.22 | 55,898 | +0.10(+0.41%) |
Oct 03, 2013 | 25.27 | 25.27 | 24.93 | 25.12 | 127,050 | -0.19(-0.76%) |
Oct 02, 2013 | 25.56 | 25.56 | 25.25 | 25.31 | 149,626 | -0.39(-1.50%) |
Oct 01, 2013 | 25.42 | 25.70 | 25.18 | 25.70 | 147,729 | +0.36(+1.41%) |
Sep 30, 2013 | 24.98 | 25.36 | 24.89 | 25.34 | 220,278 | +0.20(+0.80%) |
Sep 27, 2013 | 24.99 | 25.36 | 24.99 | 25.14 | 86,819 | -0.01(-0.03%) |
Sep 26, 2013 | 25.20 | 25.36 | 24.88 | 25.15 | 113,626 | +0.07(+0.30%) |
Sep 25, 2013 | 25.20 | 25.40 | 25.07 | 25.07 | 133,066 | -0.06(-0.24%) |
Sep 24, 2013 | 25.09 | 25.36 | 24.92 | 25.13 | 124,446 | +0.15(+0.59%) |
Sep 23, 2013 | 24.98 | 25.06 | 24.69 | 24.98 | 169,729 | -0.04(-0.15%) |
Sep 20, 2013 | 24.78 | 25.05 | 24.75 | 25.02 | 469,717 | +0.39(+1.60%) |
Sep 19, 2013 | 25.16 | 25.16 | 24.40 | 24.63 | 157,517 | -0.41(-1.63%) |
Sep 18, 2013 | 25.12 | 25.39 | 24.92 | 25.04 | 170,819 | -0.10(-0.41%) |
Sep 17, 2013 | 24.85 | 25.14 | 24.84 | 25.14 | 133,221 | +0.24(+0.95%) |
Sep 16, 2013 | 25.01 | 25.02 | 24.80 | 24.90 | 123,054 | +0.04(+0.15%) |
Sep 13, 2013 | 24.87 | 24.95 | 24.69 | 24.87 | 66,234 | +0.09(+0.36%) |
Sep 12, 2013 | 24.98 | 25.05 | 24.77 | 24.78 | 97,127 | -0.20(-0.80%) |
Sep 11, 2013 | 24.94 | 25.10 | 24.76 | 24.98 | 139,383 | -0.05(-0.21%) |
Sep 10, 2013 | 24.85 | 25.04 | 24.77 | 25.03 | 113,368 | +0.27(+1.10%) |
Sep 09, 2013 | 24.70 | 24.76 | 24.39 | 24.76 | 135,272 | +0.18(+0.75%) |
Sep 06, 2013 | 24.87 | 24.88 | 24.20 | 24.57 | 152,085 | -0.22(-0.89%) |
Sep 05, 2013 | 24.58 | 24.87 | 24.52 | 24.79 | 124,646 | +0.21(+0.87%) |
Sep 04, 2013 | 24.63 | 24.76 | 24.40 | 24.58 | 248,377 | +0.02(+0.09%) |