Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.93 | 28.02 | 27.06 | 27.09 | 0 | -0.62(-2.24%) |
Nov 27, 2013 | 28.47 | 28.50 | 27.32 | 27.71 | 0 | -0.78(-2.74%) |
Nov 26, 2013 | 28.35 | 28.89 | 28.01 | 28.50 | 0 | +0.26(+0.91%) |
Nov 25, 2013 | 28.13 | 28.78 | 27.93 | 28.24 | 130,266 | +0.11(+0.38%) |
Nov 22, 2013 | 27.24 | 28.18 | 26.49 | 28.13 | 0 | +0.29(+1.05%) |
Nov 21, 2013 | 28.40 | 28.56 | 27.11 | 27.84 | 102,362 | -0.69(-2.43%) |
Nov 20, 2013 | 28.56 | 28.87 | 28.29 | 28.53 | 0 | +0.11(+0.37%) |
Nov 19, 2013 | 28.78 | 29.26 | 28.18 | 28.42 | 50,345 | +0.04(+0.16%) |
Nov 18, 2013 | 28.45 | 29.05 | 28.11 | 28.38 | 0 | -0.04(-0.16%) |
Nov 15, 2013 | 28.32 | 28.73 | 28.07 | 28.42 | 0 | +0.04(+0.16%) |
Nov 14, 2013 | 28.06 | 28.39 | 27.61 | 28.38 | 0 | +1.05(+3.83%) |
Nov 12, 2013 | 27.74 | 27.74 | 27.25 | 27.33 | 0 | -0.46(-1.66%) |
Nov 11, 2013 | 27.29 | 28.02 | 27.29 | 27.79 | 0 | +0.52(+1.92%) |
Nov 08, 2013 | 26.66 | 27.33 | 26.53 | 27.27 | 0 | +0.59(+2.19%) |
Nov 07, 2013 | 27.33 | 27.48 | 26.65 | 26.69 | 32,153 | -0.53(-1.96%) |
Nov 06, 2013 | 27.90 | 27.90 | 26.85 | 27.22 | 26,378 | -0.43(-1.57%) |
Nov 05, 2013 | 27.48 | 28.02 | 27.27 | 27.65 | 0 | +0.12(+0.45%) |
Nov 04, 2013 | 27.49 | 27.70 | 27.20 | 27.53 | 56,931 | +0.17(+0.62%) |
Nov 01, 2013 | 27.65 | 27.65 | 27.02 | 27.36 | 0 | -0.35(-1.28%) |
Oct 31, 2013 | 28.39 | 28.73 | 27.63 | 27.71 | 0 | -0.70(-2.47%) |
Oct 30, 2013 | 28.97 | 29.01 | 28.39 | 28.42 | 28,732 | -0.45(-1.57%) |
Oct 29, 2013 | 28.39 | 29.02 | 28.05 | 28.87 | 0 | +0.26(+0.90%) |
Oct 28, 2013 | 28.23 | 28.63 | 28.07 | 28.61 | 0 | +0.57(+2.02%) |
Oct 25, 2013 | 27.94 | 28.29 | 27.94 | 28.04 | 0 | +0.33(+1.18%) |
Oct 24, 2013 | 27.55 | 27.82 | 27.42 | 27.71 | 20,759 | +0.16(+0.58%) |
Oct 23, 2013 | 27.55 | 27.87 | 27.49 | 27.55 | 0 | -0.22(-0.80%) |
Oct 22, 2013 | 27.66 | 27.95 | 27.43 | 27.78 | 27,285 | +0.31(+1.13%) |
Oct 21, 2013 | 27.64 | 27.90 | 27.37 | 27.47 | 29,576 | -0.06(-0.23%) |
Oct 18, 2013 | 27.46 | 27.61 | 27.30 | 27.53 | 66,252 | +0.07(+0.26%) |
Oct 17, 2013 | 27.37 | 27.50 | 27.28 | 27.46 | 39,027 | +0.04(+0.16%) |
Oct 16, 2013 | 27.42 | 27.67 | 27.15 | 27.41 | 53,718 | +0.25(+0.91%) |
Oct 15, 2013 | 27.24 | 27.48 | 27.01 | 27.16 | 52,950 | -0.06(-0.23%) |
Oct 14, 2013 | 27.04 | 27.45 | 26.97 | 27.23 | 70,601 | +0.14(+0.52%) |
Oct 11, 2013 | 26.61 | 27.19 | 26.61 | 27.08 | 0 | +0.34(+1.26%) |
Oct 10, 2013 | 26.92 | 27.19 | 26.32 | 26.75 | 156,018 | -0.12(-0.43%) |
Oct 09, 2013 | 26.86 | 27.19 | 26.63 | 26.86 | 45,934 | +0.04(+0.13%) |
Oct 08, 2013 | 27.41 | 27.53 | 26.81 | 26.83 | 52,613 | -0.51(-1.85%) |
Oct 07, 2013 | 27.45 | 27.55 | 27.17 | 27.33 | 0 | -0.33(-1.19%) |
Oct 04, 2013 | 27.62 | 27.83 | 27.42 | 27.66 | 0 | -0.03(-0.10%) |
Oct 03, 2013 | 27.63 | 27.80 | 27.30 | 27.69 | 0 | -0.11(-0.38%) |
Oct 02, 2013 | 27.79 | 28.22 | 27.71 | 27.79 | 28,313 | -0.43(-1.54%) |
Oct 01, 2013 | 28.12 | 28.55 | 27.84 | 28.23 | 72,524 | +0.73(+2.65%) |
Sep 27, 2013 | 27.24 | 27.70 | 27.24 | 27.50 | 0 | +0.02(+0.06%) |
Sep 26, 2013 | 27.54 | 27.78 | 27.13 | 27.48 | 49,254 | -0.01(-0.03%) |
Sep 25, 2013 | 27.98 | 27.98 | 27.45 | 27.49 | 36,919 | -0.51(-1.84%) |
Sep 24, 2013 | 28.29 | 28.58 | 27.99 | 28.01 | 44,878 | -0.20(-0.69%) |
Sep 23, 2013 | 28.20 | 28.45 | 27.79 | 28.20 | 113,552 | +0.12(+0.44%) |
Sep 20, 2013 | 27.72 | 28.44 | 27.72 | 28.08 | 0 | +0.32(+1.15%) |
Sep 19, 2013 | 27.79 | 28.32 | 27.40 | 27.76 | 73,554 | -0.02(-0.06%) |
Sep 18, 2013 | 27.48 | 28.02 | 27.00 | 27.78 | 0 | +0.33(+1.20%) |
Sep 17, 2013 | 26.31 | 27.48 | 26.27 | 27.45 | 0 | +1.16(+4.42%) |
Sep 16, 2013 | 26.27 | 26.55 | 26.12 | 26.29 | 0 | +0.13(+0.51%) |
Sep 13, 2013 | 25.78 | 26.37 | 25.78 | 26.15 | 0 | +0.48(+1.87%) |
Sep 12, 2013 | 25.82 | 25.98 | 25.52 | 25.67 | 0 | -0.12(-0.48%) |
Sep 11, 2013 | 25.97 | 26.24 | 25.72 | 25.80 | 0 | -0.14(-0.55%) |
Sep 10, 2013 | 25.53 | 26.02 | 25.11 | 25.94 | 47,467 | +0.59(+2.31%) |
Sep 09, 2013 | 25.04 | 25.52 | 24.81 | 25.35 | 0 | +0.56(+2.25%) |
Sep 06, 2013 | 24.95 | 25.07 | 24.49 | 24.80 | 0 | -0.02(-0.07%) |
Sep 05, 2013 | 25.11 | 25.16 | 24.52 | 24.81 | 0 | -0.21(-0.85%) |
Sep 04, 2013 | 24.93 | 25.05 | 24.69 | 25.03 | 0 | +0.19(+0.78%) |