Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.23 | 28.23 | 27.81 | 27.91 | 324,001 | -0.11(-0.39%) |
Nov 27, 2013 | 28.00 | 28.06 | 27.87 | 28.02 | 684,845 | +0.04(+0.15%) |
Nov 26, 2013 | 27.55 | 28.16 | 27.39 | 27.98 | 1,143,931 | +0.14(+0.49%) |
Nov 25, 2013 | 27.71 | 28.22 | 27.57 | 27.84 | 1,594,764 | +0.26(+0.95%) |
Nov 22, 2013 | 26.48 | 27.68 | 26.33 | 27.58 | 1,529,793 | +1.20(+4.53%) |
Nov 21, 2013 | 26.26 | 26.54 | 26.10 | 26.38 | 724,857 | +0.20(+0.78%) |
Nov 20, 2013 | 26.22 | 26.42 | 26.11 | 26.18 | 694,626 | -0.04(-0.16%) |
Nov 19, 2013 | 25.97 | 26.27 | 25.95 | 26.22 | 466,746 | +0.19(+0.72%) |
Nov 18, 2013 | 26.41 | 26.56 | 26.03 | 26.04 | 550,250 | -0.34(-1.29%) |
Nov 15, 2013 | 25.88 | 26.39 | 25.69 | 26.38 | 1,047,328 | +0.57(+2.20%) |
Nov 14, 2013 | 25.87 | 25.91 | 25.63 | 25.81 | 400,387 | -0.07(-0.26%) |
Nov 13, 2013 | 25.05 | 25.88 | 25.05 | 25.88 | 506,116 | +0.70(+2.80%) |
Nov 12, 2013 | 25.02 | 25.26 | 24.94 | 25.17 | 435,658 | +0.07(+0.27%) |
Nov 11, 2013 | 25.25 | 25.38 | 25.10 | 25.10 | 278,813 | -0.13(-0.50%) |
Nov 08, 2013 | 24.98 | 25.34 | 24.97 | 25.23 | 536,241 | +0.23(+0.92%) |
Nov 07, 2013 | 25.71 | 25.71 | 24.92 | 25.00 | 630,340 | -0.66(-2.58%) |
Nov 06, 2013 | 25.70 | 25.92 | 25.54 | 25.66 | 742,854 | +0.20(+0.77%) |
Nov 05, 2013 | 25.10 | 25.86 | 24.93 | 25.47 | 1,866,823 | +0.33(+1.32%) |
Nov 04, 2013 | 24.55 | 25.15 | 24.55 | 25.14 | 920,864 | +0.29(+1.16%) |
Nov 01, 2013 | 24.44 | 24.90 | 24.33 | 24.85 | 8,547,545 | +0.36(+1.49%) |
Oct 31, 2013 | 24.35 | 24.61 | 24.26 | 24.48 | 1,419,527 | +0.08(+0.33%) |
Oct 30, 2013 | 24.46 | 24.75 | 24.40 | 24.40 | 1,144,431 | -0.03(-0.14%) |
Oct 29, 2013 | 24.51 | 24.76 | 24.26 | 24.44 | 765,630 | -0.07(-0.29%) |
Oct 28, 2013 | 24.72 | 24.74 | 24.47 | 24.51 | 715,394 | -0.26(-1.04%) |
Oct 25, 2013 | 24.71 | 24.87 | 24.59 | 24.77 | 563,575 | +0.16(+0.66%) |
Oct 24, 2013 | 24.57 | 24.65 | 24.32 | 24.61 | 657,035 | +0.00(+0.00%) |
Oct 23, 2013 | 24.47 | 24.65 | 24.18 | 24.61 | 859,496 | +0.04(+0.17%) |
Oct 22, 2013 | 24.75 | 24.82 | 24.35 | 24.57 | 1,513,429 | -0.14(-0.57%) |
Oct 21, 2013 | 24.49 | 24.75 | 24.48 | 24.71 | 1,097,340 | +0.33(+1.36%) |
Oct 18, 2013 | 24.50 | 24.50 | 24.22 | 24.37 | 1,165,945 | +0.06(+0.26%) |
Oct 17, 2013 | 24.41 | 24.53 | 24.15 | 24.31 | 2,485,433 | -0.14(-0.59%) |
Oct 16, 2013 | 25.15 | 25.28 | 24.43 | 24.46 | 2,068,514 | -0.58(-2.30%) |
Oct 15, 2013 | 25.80 | 25.85 | 24.81 | 25.03 | 2,499,787 | -0.74(-2.88%) |
Oct 14, 2013 | 25.06 | 25.80 | 25.06 | 25.77 | 1,584,913 | +0.49(+1.93%) |
Oct 11, 2013 | 25.14 | 25.30 | 24.84 | 25.29 | 1,064,912 | -0.01(-0.03%) |
Oct 10, 2013 | 24.84 | 25.30 | 24.62 | 25.29 | 1,272,199 | +0.71(+2.90%) |
Oct 09, 2013 | 25.02 | 25.06 | 24.52 | 24.58 | 1,722,332 | -0.42(-1.66%) |
Oct 08, 2013 | 24.55 | 25.60 | 24.23 | 25.00 | 4,848,879 | +0.47(+1.90%) |
Oct 07, 2013 | 24.63 | 24.99 | 24.38 | 24.53 | 2,330,997 | -0.31(-1.26%) |
Oct 04, 2013 | 24.93 | 25.07 | 24.82 | 24.85 | 850,585 | -0.12(-0.49%) |
Oct 03, 2013 | 24.97 | 25.38 | 24.81 | 24.97 | 1,749,041 | -0.05(-0.20%) |
Oct 02, 2013 | 24.43 | 25.07 | 24.43 | 25.02 | 1,637,682 | +0.44(+1.78%) |
Oct 01, 2013 | 25.29 | 25.29 | 24.22 | 24.58 | 1,222,660 | -0.11(-0.45%) |
Sep 30, 2013 | 24.29 | 24.81 | 23.93 | 24.69 | 1,959,377 | +0.14(+0.57%) |
Sep 27, 2013 | 24.48 | 24.65 | 24.40 | 24.55 | 996,862 | +0.05(+0.21%) |
Sep 26, 2013 | 24.29 | 24.55 | 24.21 | 24.50 | 899,812 | +0.32(+1.31%) |
Sep 25, 2013 | 23.97 | 24.34 | 23.86 | 24.18 | 1,345,789 | +0.32(+1.35%) |
Sep 24, 2013 | 23.59 | 23.93 | 23.47 | 23.86 | 1,110,994 | +0.27(+1.13%) |
Sep 23, 2013 | 23.67 | 23.68 | 23.33 | 23.60 | 591,558 | -0.10(-0.41%) |
Sep 20, 2013 | 23.75 | 23.92 | 23.61 | 23.69 | 1,389,973 | -0.03(-0.13%) |
Sep 19, 2013 | 23.70 | 23.85 | 23.47 | 23.72 | 1,822,749 | +0.05(+0.20%) |
Sep 18, 2013 | 23.54 | 23.78 | 23.33 | 23.68 | 1,325,591 | +0.20(+0.85%) |
Sep 17, 2013 | 23.81 | 23.92 | 23.48 | 23.48 | 1,113,248 | -0.26(-1.09%) |
Sep 16, 2013 | 24.03 | 24.04 | 23.72 | 23.73 | 753,610 | -0.02(-0.07%) |
Sep 13, 2013 | 23.90 | 24.03 | 23.51 | 23.75 | 1,236,710 | -0.05(-0.20%) |
Sep 12, 2013 | 23.91 | 24.18 | 23.76 | 23.80 | 1,008,315 | -0.17(-0.72%) |
Sep 11, 2013 | 24.39 | 24.40 | 23.95 | 23.97 | 965,658 | -0.39(-1.58%) |
Sep 10, 2013 | 24.26 | 24.53 | 24.17 | 24.36 | 637,709 | +0.19(+0.77%) |
Sep 09, 2013 | 24.19 | 24.28 | 24.09 | 24.17 | 643,443 | +0.09(+0.37%) |
Sep 06, 2013 | 24.53 | 24.53 | 23.88 | 24.08 | 719,196 | -0.27(-1.11%) |
Sep 05, 2013 | 24.50 | 24.53 | 24.26 | 24.35 | 401,851 | -0.06(-0.23%) |
Sep 04, 2013 | 24.34 | 24.59 | 24.24 | 24.41 | 483,992 | +0.16(+0.65%) |