Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.76 | 26.83 | 26.63 | 26.66 | 349,080 | +0.03(+0.13%) |
Nov 27, 2013 | 26.70 | 26.79 | 26.54 | 26.63 | 744,703 | -0.05(-0.18%) |
Nov 26, 2013 | 26.87 | 27.05 | 26.59 | 26.67 | 1,188,536 | -0.21(-0.77%) |
Nov 25, 2013 | 27.09 | 27.11 | 26.80 | 26.88 | 733,068 | -0.23(-0.84%) |
Nov 22, 2013 | 26.87 | 27.23 | 26.80 | 27.11 | 1,244,110 | +0.21(+0.77%) |
Nov 21, 2013 | 27.18 | 27.21 | 26.87 | 26.90 | 710,522 | -0.26(-0.96%) |
Nov 20, 2013 | 27.35 | 27.48 | 26.99 | 27.16 | 1,132,323 | -0.19(-0.70%) |
Nov 19, 2013 | 27.38 | 27.45 | 27.07 | 27.35 | 917,951 | -0.08(-0.30%) |
Nov 18, 2013 | 27.71 | 27.83 | 27.35 | 27.44 | 873,820 | -0.25(-0.92%) |
Nov 15, 2013 | 27.40 | 27.71 | 27.35 | 27.69 | 2,157,682 | +0.25(+0.93%) |
Nov 14, 2013 | 26.96 | 27.46 | 26.87 | 27.44 | 760,076 | +0.42(+1.55%) |
Nov 12, 2013 | 27.10 | 27.29 | 26.91 | 27.02 | 901,393 | -0.02(-0.08%) |
Nov 11, 2013 | 26.92 | 27.20 | 26.76 | 27.04 | 883,723 | +0.21(+0.77%) |
Nov 08, 2013 | 27.10 | 27.16 | 26.74 | 26.83 | 923,232 | -0.32(-1.19%) |
Nov 07, 2013 | 27.46 | 27.48 | 27.08 | 27.16 | 1,187,198 | -0.27(-1.00%) |
Nov 06, 2013 | 27.53 | 27.64 | 27.33 | 27.43 | 756,623 | +0.03(+0.13%) |
Nov 05, 2013 | 27.34 | 27.47 | 27.31 | 27.40 | 745,771 | -0.05(-0.17%) |
Nov 04, 2013 | 27.26 | 27.50 | 27.26 | 27.44 | 874,382 | +0.18(+0.65%) |
Nov 01, 2013 | 27.14 | 27.36 | 26.87 | 27.26 | 1,014,556 | +0.10(+0.35%) |
Oct 31, 2013 | 27.22 | 27.47 | 27.17 | 27.17 | 1,188,305 | -0.04(-0.15%) |
Oct 30, 2013 | 27.35 | 27.50 | 27.11 | 27.21 | 518,386 | -0.05(-0.18%) |
Oct 29, 2013 | 27.31 | 27.41 | 27.10 | 27.26 | 873,271 | -0.03(-0.12%) |
Oct 28, 2013 | 27.73 | 27.73 | 27.25 | 27.29 | 744,037 | -0.42(-1.52%) |
Oct 25, 2013 | 27.55 | 27.81 | 27.32 | 27.72 | 1,198,401 | +0.18(+0.64%) |
Oct 24, 2013 | 27.55 | 27.61 | 27.26 | 27.54 | 754,491 | +0.10(+0.35%) |
Oct 23, 2013 | 27.38 | 27.53 | 27.24 | 27.44 | 692,732 | -0.03(-0.10%) |
Oct 22, 2013 | 27.25 | 27.60 | 27.22 | 27.47 | 1,928,693 | +0.29(+1.08%) |
Oct 21, 2013 | 27.21 | 27.25 | 27.08 | 27.18 | 944,669 | -0.07(-0.25%) |
Oct 18, 2013 | 27.19 | 27.25 | 26.99 | 27.25 | 816,182 | +0.25(+0.91%) |
Oct 17, 2013 | 26.44 | 27.07 | 26.36 | 27.00 | 982,055 | +0.40(+1.51%) |
Oct 16, 2013 | 26.13 | 26.60 | 26.08 | 26.60 | 962,344 | +0.55(+2.12%) |
Oct 15, 2013 | 26.37 | 26.52 | 25.99 | 26.05 | 1,142,499 | -0.47(-1.77%) |
Oct 14, 2013 | 26.00 | 26.56 | 26.00 | 26.52 | 682,335 | +0.32(+1.22%) |
Oct 11, 2013 | 26.18 | 26.52 | 26.05 | 26.20 | 605,777 | -0.03(-0.13%) |
Oct 10, 2013 | 25.69 | 26.40 | 25.65 | 26.23 | 1,182,534 | +0.79(+3.11%) |
Oct 09, 2013 | 25.41 | 25.65 | 25.38 | 25.44 | 1,017,197 | +0.04(+0.16%) |
Oct 08, 2013 | 25.64 | 25.71 | 25.33 | 25.40 | 754,272 | -0.29(-1.11%) |
Oct 07, 2013 | 25.50 | 25.90 | 25.35 | 25.69 | 756,276 | -0.03(-0.13%) |
Oct 04, 2013 | 25.48 | 25.84 | 25.39 | 25.72 | 555,729 | +0.20(+0.80%) |
Oct 03, 2013 | 25.79 | 25.79 | 25.42 | 25.52 | 959,595 | -0.31(-1.21%) |
Oct 02, 2013 | 25.54 | 25.84 | 25.42 | 25.83 | 1,188,081 | +0.16(+0.64%) |
Oct 01, 2013 | 25.50 | 25.81 | 25.46 | 25.67 | 1,151,482 | +0.63(+2.50%) |
Sep 27, 2013 | 25.17 | 25.18 | 24.81 | 25.04 | 1,168,603 | -0.18(-0.70%) |
Sep 26, 2013 | 25.28 | 25.44 | 25.10 | 25.22 | 1,147,609 | -0.04(-0.16%) |
Sep 25, 2013 | 25.29 | 25.64 | 25.18 | 25.26 | 835,022 | -0.14(-0.56%) |
Sep 24, 2013 | 25.50 | 25.59 | 25.37 | 25.40 | 626,447 | -0.05(-0.19%) |
Sep 23, 2013 | 25.33 | 25.54 | 25.33 | 25.45 | 792,603 | +0.07(+0.30%) |
Sep 20, 2013 | 25.77 | 25.85 | 25.25 | 25.37 | 679,748 | -0.38(-1.48%) |
Sep 19, 2013 | 25.75 | 25.88 | 25.68 | 25.75 | 1,318,796 | +0.01(+0.03%) |
Sep 18, 2013 | 25.30 | 25.84 | 25.17 | 25.75 | 1,065,921 | +0.46(+1.80%) |
Sep 17, 2013 | 25.20 | 25.36 | 25.00 | 25.29 | 1,048,862 | +0.17(+0.68%) |
Sep 16, 2013 | 24.95 | 25.17 | 24.61 | 25.12 | 806,681 | +0.51(+2.08%) |
Sep 13, 2013 | 24.81 | 24.86 | 24.57 | 24.61 | 529,826 | -0.12(-0.47%) |
Sep 12, 2013 | 24.60 | 24.84 | 24.59 | 24.73 | 741,213 | -0.04(-0.17%) |
Sep 11, 2013 | 24.68 | 24.77 | 24.51 | 24.77 | 725,305 | +0.05(+0.22%) |
Sep 10, 2013 | 24.39 | 24.73 | 24.33 | 24.71 | 791,192 | +0.48(+1.97%) |
Sep 09, 2013 | 24.00 | 24.38 | 24.00 | 24.24 | 898,723 | +0.27(+1.14%) |
Sep 06, 2013 | 24.34 | 24.59 | 23.94 | 23.96 | 1,351,527 | -0.15(-0.62%) |
Sep 05, 2013 | 23.75 | 24.11 | 23.68 | 24.11 | 1,404,433 | +0.40(+1.69%) |
Sep 04, 2013 | 23.55 | 24.00 | 23.47 | 23.71 | 993,357 | +0.15(+0.64%) |