Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.46 | 30.74 | 30.42 | 30.49 | 442,898 | +0.01(+0.05%) |
Nov 27, 2013 | 30.71 | 30.71 | 30.29 | 30.47 | 1,684,864 | -0.22(-0.71%) |
Nov 26, 2013 | 30.85 | 30.89 | 30.67 | 30.69 | 1,003,965 | -0.03(-0.11%) |
Nov 25, 2013 | 30.59 | 30.83 | 30.45 | 30.72 | 1,604,671 | +0.26(+0.86%) |
Nov 22, 2013 | 30.78 | 30.85 | 30.44 | 30.46 | 1,026,259 | -0.25(-0.80%) |
Nov 21, 2013 | 30.48 | 30.82 | 30.40 | 30.71 | 930,913 | +0.34(+1.11%) |
Nov 20, 2013 | 30.70 | 30.86 | 30.34 | 30.37 | 1,044,108 | -0.29(-0.96%) |
Nov 19, 2013 | 30.81 | 30.92 | 30.51 | 30.67 | 1,580,830 | -0.14(-0.46%) |
Nov 18, 2013 | 30.89 | 31.15 | 30.65 | 30.81 | 1,512,467 | +0.11(+0.35%) |
Nov 15, 2013 | 30.46 | 30.71 | 30.33 | 30.70 | 935,380 | +0.22(+0.71%) |
Nov 14, 2013 | 30.43 | 30.51 | 30.09 | 30.48 | 2,350,438 | +0.36(+1.19%) |
Nov 13, 2013 | 29.60 | 30.13 | 29.45 | 30.12 | 1,702,649 | +0.42(+1.40%) |
Nov 12, 2013 | 29.45 | 29.74 | 29.37 | 29.71 | 1,100,430 | +0.20(+0.67%) |
Nov 11, 2013 | 29.31 | 29.62 | 29.21 | 29.51 | 721,658 | +0.11(+0.38%) |
Nov 08, 2013 | 28.99 | 29.41 | 28.91 | 29.40 | 1,041,651 | +0.42(+1.45%) |
Nov 07, 2013 | 29.33 | 29.38 | 28.96 | 28.98 | 1,834,512 | -0.28(-0.94%) |
Nov 06, 2013 | 28.97 | 29.28 | 28.95 | 29.25 | 1,216,035 | +0.34(+1.19%) |
Nov 05, 2013 | 28.86 | 29.13 | 28.66 | 28.91 | 1,497,384 | -0.11(-0.38%) |
Nov 04, 2013 | 29.01 | 29.08 | 28.89 | 29.02 | 1,195,573 | +0.16(+0.57%) |
Nov 01, 2013 | 28.81 | 28.93 | 28.60 | 28.86 | 1,247,626 | +0.11(+0.37%) |
Oct 31, 2013 | 28.81 | 28.95 | 28.63 | 28.75 | 1,640,306 | -0.15(-0.52%) |
Oct 30, 2013 | 28.96 | 29.14 | 28.74 | 28.90 | 1,333,613 | -0.11(-0.38%) |
Oct 29, 2013 | 29.02 | 29.12 | 28.72 | 29.01 | 2,477,025 | +0.10(+0.35%) |
Oct 28, 2013 | 28.89 | 29.03 | 28.66 | 28.91 | 1,642,319 | +0.05(+0.18%) |
Oct 25, 2013 | 28.80 | 28.87 | 28.46 | 28.86 | 1,881,275 | +0.03(+0.10%) |
Oct 24, 2013 | 28.62 | 28.88 | 28.37 | 28.83 | 2,384,882 | +0.33(+1.15%) |
Oct 23, 2013 | 28.41 | 28.62 | 28.25 | 28.50 | 2,217,170 | -0.11(-0.39%) |
Oct 22, 2013 | 27.99 | 28.63 | 27.94 | 28.61 | 2,986,174 | +0.76(+2.72%) |
Oct 21, 2013 | 27.52 | 27.91 | 27.46 | 27.85 | 1,423,884 | +0.38(+1.37%) |
Oct 18, 2013 | 27.21 | 27.50 | 27.10 | 27.48 | 1,400,940 | +0.43(+1.59%) |
Oct 17, 2013 | 27.21 | 27.23 | 26.95 | 27.05 | 1,065,599 | -0.20(-0.74%) |
Oct 16, 2013 | 26.93 | 27.26 | 26.87 | 27.25 | 1,911,243 | +0.49(+1.84%) |
Oct 15, 2013 | 26.74 | 26.81 | 26.59 | 26.76 | 1,546,826 | -0.07(-0.25%) |
Oct 14, 2013 | 26.53 | 26.82 | 26.46 | 26.82 | 1,127,276 | +0.12(+0.43%) |
Oct 11, 2013 | 26.74 | 26.89 | 26.56 | 26.71 | 1,013,421 | +0.03(+0.13%) |
Oct 10, 2013 | 26.49 | 26.84 | 26.46 | 26.67 | 1,633,189 | +0.43(+1.62%) |
Oct 09, 2013 | 26.36 | 26.38 | 26.03 | 26.25 | 2,370,459 | +0.27(+1.04%) |
Oct 08, 2013 | 26.55 | 26.75 | 25.73 | 25.98 | 2,755,391 | -0.53(-1.99%) |
Oct 07, 2013 | 27.05 | 27.28 | 26.47 | 26.50 | 2,970,278 | -1.02(-3.69%) |
Oct 04, 2013 | 27.52 | 27.60 | 27.31 | 27.52 | 1,931,705 | -0.04(-0.16%) |
Oct 03, 2013 | 27.31 | 27.61 | 26.97 | 27.56 | 4,011,061 | +0.26(+0.94%) |
Oct 02, 2013 | 26.23 | 27.76 | 26.10 | 27.31 | 16,872,360 | +2.80(+11.42%) |
Oct 01, 2013 | 24.60 | 24.87 | 24.41 | 24.51 | 4,124,831 | -0.18(-0.74%) |
Sep 30, 2013 | 24.34 | 24.87 | 24.23 | 24.69 | 2,475,296 | +0.29(+1.17%) |
Sep 27, 2013 | 24.37 | 24.53 | 24.19 | 24.41 | 1,725,541 | +0.03(+0.14%) |
Sep 26, 2013 | 24.20 | 24.42 | 24.14 | 24.37 | 993,284 | +0.23(+0.96%) |
Sep 25, 2013 | 24.03 | 24.31 | 23.96 | 24.14 | 1,080,084 | +0.16(+0.69%) |
Sep 24, 2013 | 24.05 | 24.24 | 23.86 | 23.98 | 728,785 | +0.04(+0.16%) |
Sep 23, 2013 | 24.16 | 24.22 | 23.89 | 23.94 | 940,869 | -0.22(-0.92%) |
Sep 20, 2013 | 24.26 | 24.35 | 24.01 | 24.16 | 1,910,659 | +0.03(+0.12%) |
Sep 19, 2013 | 24.32 | 24.37 | 24.12 | 24.13 | 719,480 | -0.13(-0.54%) |
Sep 18, 2013 | 24.06 | 24.29 | 23.97 | 24.26 | 966,869 | +0.13(+0.52%) |
Sep 17, 2013 | 24.13 | 24.26 | 24.03 | 24.14 | 978,522 | +0.00(+0.02%) |
Sep 16, 2013 | 24.10 | 24.30 | 23.87 | 24.13 | 1,099,596 | +0.26(+1.07%) |
Sep 13, 2013 | 23.97 | 23.97 | 23.71 | 23.87 | 617,887 | +0.01(+0.04%) |
Sep 12, 2013 | 24.01 | 24.14 | 23.85 | 23.86 | 521,205 | -0.13(-0.54%) |
Sep 11, 2013 | 23.83 | 24.02 | 23.78 | 24.00 | 651,411 | +0.17(+0.73%) |
Sep 10, 2013 | 23.83 | 23.93 | 23.78 | 23.82 | 766,672 | +0.13(+0.53%) |
Sep 09, 2013 | 23.44 | 23.78 | 23.44 | 23.70 | 762,661 | +0.36(+1.55%) |
Sep 06, 2013 | 23.22 | 23.46 | 23.05 | 23.33 | 786,854 | +0.24(+1.03%) |
Sep 05, 2013 | 23.13 | 23.23 | 23.06 | 23.10 | 943,134 | -0.08(-0.35%) |
Sep 04, 2013 | 23.16 | 23.28 | 23.14 | 23.18 | 592,677 | +0.05(+0.21%) |