Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.70 | 27.90 | 27.67 | 27.70 | 125,546 | -0.03(-0.12%) |
Nov 27, 2013 | 27.85 | 27.95 | 27.63 | 27.73 | 156,116 | -0.16(-0.58%) |
Nov 26, 2013 | 27.92 | 28.01 | 27.85 | 27.89 | 99,935 | -0.15(-0.53%) |
Nov 25, 2013 | 28.26 | 28.26 | 27.96 | 28.04 | 173,248 | -0.27(-0.96%) |
Nov 22, 2013 | 28.25 | 28.31 | 28.07 | 28.31 | 94,330 | +0.20(+0.69%) |
Nov 21, 2013 | 27.93 | 28.20 | 27.93 | 28.12 | 154,556 | +0.17(+0.60%) |
Nov 20, 2013 | 28.21 | 28.21 | 27.89 | 27.95 | 96,314 | -0.12(-0.42%) |
Nov 19, 2013 | 27.99 | 28.16 | 27.90 | 28.07 | 86,284 | +0.05(+0.19%) |
Nov 18, 2013 | 28.21 | 28.25 | 27.95 | 28.01 | 95,459 | -0.14(-0.48%) |
Nov 15, 2013 | 27.96 | 28.16 | 27.91 | 28.15 | 185,586 | +0.30(+1.07%) |
Nov 14, 2013 | 27.59 | 27.88 | 27.59 | 27.85 | 216,222 | +0.34(+1.23%) |
Nov 12, 2013 | 27.76 | 27.76 | 27.44 | 27.51 | 164,193 | -0.23(-0.84%) |
Nov 11, 2013 | 27.73 | 27.83 | 27.70 | 27.75 | 63,646 | +0.06(+0.21%) |
Nov 08, 2013 | 27.36 | 27.73 | 27.36 | 27.69 | 397,653 | +0.23(+0.85%) |
Nov 07, 2013 | 27.84 | 27.96 | 27.41 | 27.45 | 1,625,580 | -0.42(-1.49%) |
Nov 06, 2013 | 27.98 | 28.02 | 27.78 | 27.87 | 2,281,045 | +0.11(+0.40%) |
Nov 05, 2013 | 27.77 | 27.88 | 27.70 | 27.76 | 86,333 | -0.18(-0.65%) |
Nov 04, 2013 | 27.71 | 27.96 | 27.71 | 27.94 | 58,641 | +0.23(+0.82%) |
Nov 01, 2013 | 27.81 | 27.81 | 27.46 | 27.71 | 143,589 | -0.11(-0.40%) |
Oct 31, 2013 | 27.77 | 28.03 | 27.72 | 27.83 | 316,873 | -0.06(-0.21%) |
Oct 30, 2013 | 28.03 | 28.15 | 27.74 | 27.88 | 202,946 | -0.13(-0.46%) |
Oct 29, 2013 | 27.96 | 28.03 | 27.88 | 28.01 | 167,240 | +0.23(+0.84%) |
Oct 28, 2013 | 27.77 | 27.85 | 27.64 | 27.78 | 209,606 | +0.02(+0.07%) |
Oct 25, 2013 | 27.70 | 27.80 | 27.61 | 27.76 | 145,461 | +0.18(+0.66%) |
Oct 24, 2013 | 27.56 | 27.62 | 27.40 | 27.58 | 150,226 | +0.14(+0.50%) |
Oct 23, 2013 | 27.68 | 27.68 | 27.36 | 27.44 | 313,218 | -0.35(-1.26%) |
Oct 22, 2013 | 27.75 | 27.91 | 27.70 | 27.79 | 87,677 | +0.18(+0.64%) |
Oct 21, 2013 | 27.58 | 27.74 | 27.58 | 27.62 | 139,134 | -0.05(-0.16%) |
Oct 18, 2013 | 27.61 | 27.70 | 27.53 | 27.66 | 91,924 | +0.21(+0.76%) |
Oct 17, 2013 | 27.30 | 27.49 | 27.28 | 27.45 | 105,230 | +0.13(+0.48%) |
Oct 16, 2013 | 27.17 | 27.39 | 27.17 | 27.32 | 256,234 | +0.27(+0.99%) |
Oct 15, 2013 | 27.13 | 27.14 | 26.97 | 27.06 | 50,398 | -0.08(-0.31%) |
Oct 14, 2013 | 26.77 | 27.17 | 26.77 | 27.14 | 51,632 | +0.20(+0.75%) |
Oct 11, 2013 | 26.65 | 26.99 | 26.65 | 26.94 | 64,125 | +0.20(+0.75%) |
Oct 10, 2013 | 26.43 | 26.77 | 26.43 | 26.74 | 168,020 | +0.44(+1.66%) |
Oct 09, 2013 | 26.35 | 26.43 | 26.17 | 26.30 | 264,739 | -0.04(-0.15%) |
Oct 08, 2013 | 26.58 | 26.64 | 26.34 | 26.34 | 73,528 | -0.27(-1.00%) |
Oct 07, 2013 | 26.49 | 26.75 | 26.49 | 26.61 | 88,019 | -0.21(-0.80%) |
Oct 04, 2013 | 26.64 | 26.86 | 26.58 | 26.82 | 63,363 | +0.20(+0.76%) |
Oct 03, 2013 | 26.76 | 26.76 | 26.52 | 26.62 | 128,704 | -0.20(-0.73%) |
Oct 02, 2013 | 26.71 | 26.85 | 26.57 | 26.82 | 113,865 | +0.06(+0.24%) |
Oct 01, 2013 | 26.64 | 26.82 | 26.55 | 26.75 | 1,216,375 | +0.08(+0.32%) |
Sep 30, 2013 | 26.60 | 26.80 | 26.52 | 26.67 | 73,786 | -0.25(-0.94%) |
Sep 27, 2013 | 26.86 | 26.94 | 26.82 | 26.92 | 109,137 | -0.01(-0.05%) |
Sep 26, 2013 | 27.02 | 27.05 | 26.85 | 26.93 | 151,071 | -0.01(-0.02%) |
Sep 25, 2013 | 26.90 | 27.04 | 26.90 | 26.94 | 83,810 | +0.02(+0.07%) |
Sep 24, 2013 | 26.84 | 27.08 | 26.84 | 26.92 | 83,269 | +0.05(+0.17%) |
Sep 23, 2013 | 26.87 | 26.99 | 26.82 | 26.88 | 59,241 | -0.13(-0.47%) |
Sep 20, 2013 | 27.19 | 27.24 | 26.94 | 27.00 | 144,427 | -0.14(-0.51%) |
Sep 19, 2013 | 27.24 | 27.34 | 27.09 | 27.14 | 524,447 | -0.14(-0.50%) |
Sep 18, 2013 | 26.88 | 27.36 | 26.75 | 27.28 | 110,992 | +0.39(+1.45%) |
Sep 17, 2013 | 26.76 | 26.92 | 26.76 | 26.89 | 132,400 | +0.06(+0.22%) |
Sep 16, 2013 | 26.85 | 26.95 | 26.77 | 26.83 | 288,196 | +0.08(+0.29%) |
Sep 13, 2013 | 26.73 | 26.84 | 26.73 | 26.75 | 204,165 | +0.00(+0.00%) |
Sep 12, 2013 | 26.86 | 26.90 | 26.71 | 26.75 | 220,986 | -0.14(-0.53%) |
Sep 11, 2013 | 26.69 | 26.90 | 26.66 | 26.90 | 2,581,694 | +0.11(+0.41%) |
Sep 10, 2013 | 26.84 | 26.84 | 26.60 | 26.78 | 76,913 | +0.02(+0.07%) |
Sep 09, 2013 | 26.59 | 26.79 | 26.58 | 26.77 | 103,647 | +0.23(+0.86%) |
Sep 06, 2013 | 26.58 | 26.69 | 26.44 | 26.54 | 99,574 | +0.07(+0.25%) |
Sep 05, 2013 | 26.43 | 26.54 | 26.39 | 26.47 | 82,042 | +0.06(+0.22%) |
Sep 04, 2013 | 26.30 | 26.49 | 26.21 | 26.41 | 100,215 | +0.14(+0.54%) |