Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.00 | 30.20 | 29.73 | 29.91 | 78,987 | +0.06(+0.21%) |
Nov 27, 2013 | 30.05 | 30.14 | 29.80 | 29.84 | 163,775 | -0.18(-0.60%) |
Nov 26, 2013 | 29.55 | 30.11 | 29.41 | 30.02 | 267,731 | +0.47(+1.58%) |
Nov 25, 2013 | 29.42 | 29.75 | 29.22 | 29.56 | 169,279 | +0.19(+0.63%) |
Nov 22, 2013 | 29.32 | 29.57 | 29.00 | 29.37 | 135,056 | +0.13(+0.45%) |
Nov 21, 2013 | 28.65 | 29.33 | 28.65 | 29.24 | 234,380 | +0.77(+2.70%) |
Nov 20, 2013 | 28.66 | 28.88 | 28.31 | 28.47 | 120,447 | -0.05(-0.17%) |
Nov 19, 2013 | 28.88 | 29.21 | 28.44 | 28.52 | 325,502 | -0.35(-1.21%) |
Nov 18, 2013 | 29.33 | 29.68 | 28.73 | 28.87 | 226,058 | -0.34(-1.18%) |
Nov 15, 2013 | 28.94 | 29.31 | 28.63 | 29.22 | 252,974 | +0.30(+1.05%) |
Nov 14, 2013 | 28.66 | 29.09 | 28.38 | 28.91 | 190,208 | +0.43(+1.52%) |
Nov 12, 2013 | 28.39 | 28.57 | 28.35 | 28.48 | 181,552 | +0.10(+0.35%) |
Nov 11, 2013 | 28.37 | 28.61 | 28.22 | 28.38 | 128,464 | +0.03(+0.10%) |
Nov 08, 2013 | 27.49 | 28.66 | 27.30 | 28.35 | 293,067 | +0.81(+2.95%) |
Nov 07, 2013 | 28.01 | 28.07 | 27.40 | 27.54 | 288,010 | -0.33(-1.18%) |
Nov 06, 2013 | 27.84 | 28.12 | 27.68 | 27.87 | 199,322 | +0.17(+0.60%) |
Nov 05, 2013 | 27.58 | 27.84 | 27.32 | 27.70 | 433,530 | -0.08(-0.28%) |
Nov 04, 2013 | 27.40 | 27.81 | 27.34 | 27.78 | 341,661 | +0.47(+1.72%) |
Nov 01, 2013 | 27.65 | 27.70 | 27.02 | 27.31 | 289,873 | -0.40(-1.45%) |
Oct 31, 2013 | 27.61 | 27.93 | 27.61 | 27.71 | 461,983 | +0.08(+0.29%) |
Oct 30, 2013 | 28.03 | 28.09 | 27.50 | 27.63 | 316,326 | -0.47(-1.69%) |
Oct 29, 2013 | 27.86 | 28.53 | 27.61 | 28.10 | 324,756 | +0.23(+0.81%) |
Oct 28, 2013 | 27.92 | 28.01 | 27.67 | 27.88 | 267,563 | -0.09(-0.31%) |
Oct 25, 2013 | 28.02 | 28.14 | 27.66 | 27.96 | 315,043 | +0.05(+0.18%) |
Oct 24, 2013 | 27.74 | 27.95 | 27.56 | 27.91 | 322,686 | +0.15(+0.54%) |
Oct 23, 2013 | 27.73 | 27.81 | 27.25 | 27.76 | 275,509 | -0.03(-0.10%) |
Oct 22, 2013 | 27.80 | 27.92 | 27.62 | 27.79 | 309,028 | +0.09(+0.33%) |
Oct 21, 2013 | 27.78 | 27.97 | 27.53 | 27.70 | 297,553 | -0.08(-0.29%) |
Oct 18, 2013 | 27.91 | 27.91 | 27.54 | 27.78 | 298,442 | +0.06(+0.21%) |
Oct 17, 2013 | 27.34 | 27.73 | 27.00 | 27.72 | 470,007 | +0.37(+1.34%) |
Oct 16, 2013 | 27.03 | 27.51 | 26.77 | 27.36 | 387,022 | +0.55(+2.06%) |
Oct 15, 2013 | 27.31 | 27.31 | 26.79 | 26.81 | 223,534 | -0.67(-2.45%) |
Oct 14, 2013 | 27.13 | 27.68 | 27.13 | 27.48 | 219,853 | +0.05(+0.20%) |
Oct 11, 2013 | 27.10 | 27.64 | 27.03 | 27.43 | 178,733 | +0.18(+0.65%) |
Oct 10, 2013 | 26.91 | 27.39 | 26.78 | 27.25 | 271,852 | +0.57(+2.13%) |
Oct 09, 2013 | 26.97 | 27.08 | 26.32 | 26.68 | 240,269 | -0.24(-0.91%) |
Oct 08, 2013 | 27.49 | 27.80 | 26.92 | 26.92 | 215,398 | -0.61(-2.23%) |
Oct 07, 2013 | 27.70 | 27.98 | 27.53 | 27.54 | 404,982 | -0.42(-1.52%) |
Oct 04, 2013 | 27.87 | 28.19 | 27.76 | 27.96 | 297,131 | +0.01(+0.05%) |
Oct 03, 2013 | 28.07 | 28.13 | 27.67 | 27.95 | 346,796 | -0.08(-0.29%) |
Oct 02, 2013 | 27.95 | 28.19 | 27.80 | 28.03 | 439,191 | -0.02(-0.06%) |
Oct 01, 2013 | 27.67 | 28.08 | 27.66 | 28.05 | 753,035 | +0.06(+0.23%) |
Sep 27, 2013 | 27.76 | 28.06 | 27.76 | 27.99 | 535,485 | +0.17(+0.62%) |
Sep 26, 2013 | 28.38 | 28.71 | 27.40 | 27.81 | 1,158,527 | -0.23(-0.82%) |
Sep 25, 2013 | 28.23 | 28.23 | 27.80 | 28.04 | 673,683 | -0.22(-0.78%) |
Sep 24, 2013 | 28.28 | 28.58 | 28.03 | 28.27 | 390,238 | -0.14(-0.48%) |
Sep 23, 2013 | 28.36 | 29.16 | 28.36 | 28.40 | 483,120 | -0.06(-0.21%) |
Sep 20, 2013 | 27.64 | 28.70 | 27.43 | 28.46 | 577,974 | +1.03(+3.76%) |
Sep 19, 2013 | 27.52 | 27.75 | 27.40 | 27.43 | 217,982 | -0.07(-0.26%) |
Sep 18, 2013 | 27.97 | 27.97 | 27.33 | 27.50 | 311,089 | +0.22(+0.81%) |
Sep 17, 2013 | 27.33 | 27.50 | 27.21 | 27.28 | 278,745 | +0.00(+0.02%) |
Sep 16, 2013 | 26.87 | 27.43 | 26.56 | 27.28 | 483,550 | +0.71(+2.69%) |
Sep 13, 2013 | 25.77 | 26.59 | 25.77 | 26.56 | 610,096 | +0.80(+3.09%) |
Sep 12, 2013 | 26.11 | 26.28 | 25.73 | 25.77 | 759,254 | -0.27(-1.02%) |
Sep 11, 2013 | 24.21 | 26.72 | 24.21 | 26.03 | 2,767,420 | +4.35(+20.05%) |
Sep 10, 2013 | 21.58 | 21.71 | 21.53 | 21.68 | 477,619 | +0.17(+0.78%) |
Sep 09, 2013 | 21.38 | 21.59 | 21.36 | 21.52 | 390,010 | +0.23(+1.06%) |
Sep 06, 2013 | 21.69 | 21.70 | 21.19 | 21.29 | 416,689 | -0.26(-1.20%) |
Sep 05, 2013 | 21.59 | 21.69 | 21.46 | 21.55 | 239,944 | +0.02(+0.10%) |
Sep 04, 2013 | 21.56 | 21.68 | 21.45 | 21.53 | 304,486 | -0.03(-0.15%) |