Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.45 | 29.48 | 29.16 | 29.24 | 854,969 | -0.06(-0.21%) |
Nov 27, 2013 | 29.15 | 29.35 | 29.12 | 29.30 | 2,029,457 | +0.31(+1.06%) |
Nov 26, 2013 | 29.01 | 29.15 | 28.88 | 28.99 | 1,637,080 | +0.04(+0.13%) |
Nov 25, 2013 | 29.12 | 29.41 | 28.93 | 28.95 | 4,149,666 | +0.18(+0.63%) |
Nov 22, 2013 | 27.63 | 29.43 | 28.56 | 28.77 | 8,998,545 | +1.14(+4.11%) |
Nov 21, 2013 | 27.55 | 27.67 | 26.97 | 27.63 | 4,402,562 | +0.15(+0.55%) |
Nov 20, 2013 | 27.81 | 27.91 | 27.40 | 27.48 | 3,311,304 | -0.33(-1.19%) |
Nov 19, 2013 | 27.94 | 28.14 | 27.73 | 27.81 | 3,025,011 | -0.12(-0.43%) |
Nov 18, 2013 | 28.10 | 28.16 | 27.83 | 27.94 | 2,457,220 | +0.01(+0.05%) |
Nov 15, 2013 | 27.91 | 27.97 | 27.41 | 27.92 | 3,293,696 | +0.01(+0.03%) |
Nov 14, 2013 | 27.59 | 27.99 | 27.48 | 27.91 | 2,077,064 | +0.90(+3.34%) |
Nov 12, 2013 | 27.21 | 27.41 | 26.94 | 27.01 | 2,648,380 | -0.26(-0.97%) |
Nov 11, 2013 | 27.05 | 27.33 | 26.98 | 27.27 | 1,809,049 | +0.23(+0.86%) |
Nov 08, 2013 | 26.47 | 27.05 | 26.46 | 27.04 | 1,866,050 | +0.53(+2.01%) |
Nov 07, 2013 | 26.88 | 27.21 | 26.46 | 26.51 | 2,532,339 | -0.22(-0.82%) |
Nov 06, 2013 | 26.12 | 26.75 | 25.95 | 26.72 | 4,262,312 | +0.54(+2.07%) |
Nov 05, 2013 | 26.01 | 26.24 | 25.63 | 26.18 | 4,383,824 | +0.14(+0.52%) |
Nov 04, 2013 | 26.30 | 26.36 | 25.72 | 26.05 | 4,539,293 | -0.26(-0.97%) |
Nov 01, 2013 | 26.18 | 26.44 | 26.09 | 26.30 | 2,221,610 | +0.22(+0.84%) |
Oct 31, 2013 | 26.12 | 26.21 | 25.81 | 26.09 | 1,818,964 | -0.04(-0.14%) |
Oct 30, 2013 | 26.29 | 26.47 | 26.09 | 26.12 | 2,409,138 | -0.26(-1.00%) |
Oct 29, 2013 | 26.13 | 26.41 | 26.05 | 26.39 | 2,119,352 | +0.39(+1.50%) |
Oct 28, 2013 | 25.75 | 26.11 | 25.75 | 26.00 | 1,875,202 | +0.29(+1.11%) |
Oct 25, 2013 | 25.75 | 25.85 | 25.45 | 25.71 | 2,286,910 | +0.01(+0.03%) |
Oct 24, 2013 | 25.63 | 25.81 | 25.45 | 25.70 | 1,951,757 | +0.18(+0.71%) |
Oct 23, 2013 | 25.35 | 25.56 | 25.27 | 25.52 | 2,297,834 | +0.12(+0.47%) |
Oct 22, 2013 | 25.18 | 25.46 | 25.12 | 25.40 | 2,550,909 | +0.20(+0.78%) |
Oct 21, 2013 | 25.45 | 25.50 | 25.12 | 25.21 | 1,463,621 | -0.20(-0.80%) |
Oct 18, 2013 | 25.10 | 25.50 | 25.00 | 25.41 | 1,994,288 | +0.49(+1.96%) |
Oct 17, 2013 | 24.96 | 25.12 | 24.74 | 24.92 | 1,545,938 | -0.08(-0.33%) |
Oct 16, 2013 | 24.79 | 25.06 | 24.66 | 25.00 | 1,604,130 | +0.47(+1.93%) |
Oct 15, 2013 | 24.60 | 24.69 | 24.39 | 24.53 | 1,731,493 | -0.06(-0.24%) |
Oct 14, 2013 | 24.48 | 24.64 | 24.32 | 24.59 | 2,307,982 | +0.03(+0.12%) |
Oct 11, 2013 | 24.59 | 24.66 | 24.25 | 24.56 | 2,358,947 | -0.12(-0.48%) |
Oct 10, 2013 | 24.64 | 24.90 | 24.50 | 24.68 | 1,959,763 | +0.36(+1.47%) |
Oct 09, 2013 | 24.30 | 24.54 | 24.09 | 24.32 | 2,021,783 | +0.14(+0.59%) |
Oct 08, 2013 | 24.54 | 24.57 | 24.01 | 24.18 | 2,180,240 | -0.35(-1.43%) |
Oct 07, 2013 | 24.81 | 24.90 | 24.50 | 24.53 | 2,290,319 | -0.51(-2.03%) |
Oct 04, 2013 | 24.99 | 25.11 | 24.80 | 25.04 | 1,357,905 | +0.01(+0.06%) |
Oct 03, 2013 | 25.26 | 25.32 | 24.75 | 25.02 | 1,944,084 | -0.30(-1.18%) |
Oct 02, 2013 | 25.31 | 25.40 | 25.11 | 25.32 | 2,365,987 | -0.09(-0.35%) |
Oct 01, 2013 | 25.32 | 25.68 | 25.30 | 25.41 | 3,043,882 | +0.05(+0.21%) |
Sep 30, 2013 | 25.20 | 25.45 | 25.05 | 25.36 | 2,804,490 | -0.12(-0.47%) |
Sep 27, 2013 | 25.44 | 25.65 | 25.04 | 25.48 | 4,487,761 | +1.00(+4.09%) |
Sep 26, 2013 | 24.42 | 24.81 | 24.35 | 24.48 | 2,002,166 | +0.16(+0.68%) |
Sep 25, 2013 | 24.66 | 24.72 | 23.98 | 24.31 | 3,502,097 | -0.40(-1.63%) |
Sep 24, 2013 | 24.42 | 24.78 | 24.21 | 24.72 | 2,746,919 | +0.30(+1.22%) |
Sep 23, 2013 | 24.60 | 24.68 | 24.33 | 24.42 | 1,573,209 | -0.22(-0.88%) |
Sep 20, 2013 | 25.07 | 25.07 | 24.54 | 24.63 | 2,940,951 | -0.30(-1.20%) |
Sep 19, 2013 | 25.18 | 25.22 | 24.92 | 24.93 | 1,884,291 | -0.22(-0.89%) |
Sep 18, 2013 | 24.85 | 25.21 | 24.61 | 25.16 | 1,655,811 | +0.23(+0.93%) |
Sep 17, 2013 | 24.57 | 24.94 | 24.57 | 24.93 | 1,887,760 | +0.42(+1.71%) |
Sep 16, 2013 | 24.80 | 24.78 | 24.37 | 24.51 | 3,041,706 | -0.02(-0.06%) |
Sep 13, 2013 | 24.69 | 24.73 | 24.40 | 24.52 | 1,534,246 | -0.07(-0.30%) |
Sep 12, 2013 | 25.03 | 25.12 | 24.51 | 24.60 | 1,849,265 | -0.43(-1.73%) |
Sep 11, 2013 | 24.96 | 25.11 | 24.84 | 25.03 | 1,737,608 | +0.14(+0.57%) |
Sep 10, 2013 | 24.99 | 25.09 | 24.78 | 24.89 | 2,974,172 | +0.13(+0.51%) |
Sep 09, 2013 | 24.58 | 25.05 | 24.51 | 24.76 | 2,477,861 | +0.37(+1.50%) |
Sep 06, 2013 | 24.57 | 24.64 | 24.15 | 24.40 | 2,861,192 | -0.14(-0.58%) |
Sep 05, 2013 | 24.61 | 24.86 | 24.46 | 24.54 | 2,423,457 | -0.02(-0.06%) |
Sep 04, 2013 | 24.01 | 24.61 | 23.95 | 24.55 | 3,473,356 | +0.58(+2.43%) |