Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.14 | 29.22 | 29.13 | 29.16 | 2,729 | +0.22(+0.75%) |
Nov 27, 2013 | 29.15 | 29.15 | 28.94 | 28.94 | 6,367 | -0.03(-0.10%) |
Nov 26, 2013 | 28.99 | 29.03 | 28.91 | 28.97 | 3,300 | +0.10(+0.35%) |
Nov 25, 2013 | 28.80 | 28.94 | 28.78 | 28.87 | 4,973 | +0.22(+0.77%) |
Nov 22, 2013 | 28.54 | 28.67 | 28.51 | 28.65 | 2,170 | +0.11(+0.38%) |
Nov 21, 2013 | 28.01 | 28.56 | 28.01 | 28.54 | 8,962 | +0.58(+2.07%) |
Nov 20, 2013 | 28.13 | 28.13 | 27.96 | 27.96 | 1,562 | -0.07(-0.25%) |
Nov 19, 2013 | 27.99 | 28.03 | 27.99 | 28.03 | 1,714 | +0.06(+0.23%) |
Nov 18, 2013 | 28.06 | 28.16 | 27.97 | 27.97 | 8,104 | +0.02(+0.06%) |
Nov 15, 2013 | 28.00 | 28.00 | 27.86 | 27.95 | 2,185 | +0.01(+0.03%) |
Nov 14, 2013 | 27.81 | 27.94 | 27.81 | 27.94 | 1,850 | +0.53(+1.94%) |
Nov 12, 2013 | 27.52 | 27.63 | 27.41 | 27.41 | 3,045 | -0.25(-0.90%) |
Nov 11, 2013 | 27.68 | 27.70 | 27.55 | 27.66 | 1,532 | -0.02(-0.08%) |
Nov 08, 2013 | 26.91 | 27.69 | 26.91 | 27.68 | 46,711 | +0.71(+2.63%) |
Nov 07, 2013 | 27.37 | 27.37 | 26.97 | 26.97 | 1,738 | -0.26(-0.95%) |
Nov 06, 2013 | 27.25 | 27.26 | 27.23 | 27.23 | 751 | +0.07(+0.25%) |
Nov 05, 2013 | 27.05 | 27.21 | 27.05 | 27.16 | 2,306 | +0.08(+0.30%) |
Nov 04, 2013 | 27.01 | 27.10 | 26.92 | 27.08 | 4,331 | +0.17(+0.62%) |
Nov 01, 2013 | 27.00 | 27.00 | 26.89 | 26.92 | 1,482 | -0.20(-0.74%) |
Oct 31, 2013 | 27.20 | 27.25 | 27.12 | 27.12 | 3,572 | -0.14(-0.53%) |
Oct 30, 2013 | 27.35 | 27.35 | 27.26 | 27.26 | 1,648 | -0.10(-0.37%) |
Oct 29, 2013 | 27.40 | 27.48 | 27.36 | 27.36 | 3,275 | +0.12(+0.44%) |
Oct 28, 2013 | 27.33 | 27.33 | 27.24 | 27.24 | 5,467 | +0.09(+0.33%) |
Oct 25, 2013 | 27.20 | 27.30 | 27.15 | 27.15 | 2,737 | -0.01(-0.04%) |
Oct 24, 2013 | 27.10 | 27.19 | 27.07 | 27.16 | 1,734 | +0.03(+0.11%) |
Oct 23, 2013 | 27.35 | 27.35 | 27.05 | 27.13 | 6,789 | -0.31(-1.13%) |
Oct 22, 2013 | 27.55 | 27.55 | 27.35 | 27.44 | 3,473 | +0.17(+0.62%) |
Oct 21, 2013 | 27.29 | 27.29 | 27.27 | 27.27 | 600 | +0.01(+0.04%) |
Oct 18, 2013 | 27.15 | 27.31 | 27.15 | 27.26 | 1,685 | +0.16(+0.58%) |
Oct 17, 2013 | 26.77 | 27.10 | 26.77 | 27.10 | 2,446 | +0.25(+0.93%) |
Oct 16, 2013 | 26.62 | 26.90 | 26.61 | 26.85 | 3,044 | +0.40(+1.51%) |
Oct 15, 2013 | 26.58 | 26.58 | 26.45 | 26.45 | 1,013 | -0.11(-0.41%) |
Oct 14, 2013 | 26.11 | 26.59 | 26.11 | 26.56 | 912 | +0.16(+0.62%) |
Oct 11, 2013 | 26.08 | 26.40 | 25.95 | 26.40 | 3,023 | +0.29(+1.09%) |
Oct 10, 2013 | 25.67 | 26.11 | 25.67 | 26.11 | 4,448 | +0.71(+2.80%) |
Oct 09, 2013 | 25.45 | 25.51 | 25.31 | 25.40 | 3,560 | -0.12(-0.47%) |
Oct 08, 2013 | 25.77 | 25.77 | 25.47 | 25.52 | 5,734 | -0.28(-1.09%) |
Oct 07, 2013 | 25.85 | 25.95 | 25.79 | 25.80 | 3,390 | -0.34(-1.30%) |
Oct 04, 2013 | 25.86 | 26.14 | 25.83 | 26.14 | 2,681 | +0.31(+1.20%) |
Oct 03, 2013 | 26.04 | 26.04 | 25.67 | 25.83 | 3,039 | -0.10(-0.39%) |
Oct 02, 2013 | 25.92 | 25.96 | 25.89 | 25.93 | 3,575 | -0.21(-0.80%) |
Oct 01, 2013 | 25.95 | 26.17 | 25.95 | 26.14 | 2,035 | +0.05(+0.19%) |
Sep 27, 2013 | 26.03 | 26.09 | 26.03 | 26.09 | 915 | +0.02(+0.06%) |
Sep 26, 2013 | 26.09 | 26.25 | 26.01 | 26.07 | 2,815 | -0.05(-0.18%) |
Sep 25, 2013 | 25.93 | 26.21 | 25.87 | 26.12 | 4,848 | +0.12(+0.46%) |
Sep 24, 2013 | 25.89 | 26.01 | 25.86 | 26.00 | 1,670 | +0.04(+0.16%) |
Sep 23, 2013 | 26.01 | 26.01 | 25.82 | 25.96 | 5,221 | -0.13(-0.50%) |
Sep 20, 2013 | 25.92 | 26.10 | 25.92 | 26.09 | 2,927 | -0.01(-0.04%) |
Sep 19, 2013 | 26.30 | 26.30 | 26.05 | 26.10 | 1,194 | -0.14(-0.53%) |
Sep 18, 2013 | 26.33 | 26.56 | 26.18 | 26.24 | 2,137 | -0.07(-0.27%) |
Sep 17, 2013 | 26.05 | 26.31 | 26.05 | 26.31 | 2,990 | +0.28(+1.08%) |
Sep 16, 2013 | 26.10 | 26.12 | 25.86 | 26.03 | 7,376 | +0.17(+0.66%) |
Sep 13, 2013 | 25.82 | 25.86 | 25.77 | 25.86 | 1,985 | +0.01(+0.04%) |
Sep 12, 2013 | 25.91 | 25.93 | 25.73 | 25.85 | 5,296 | +0.01(+0.04%) |
Sep 11, 2013 | 25.85 | 25.90 | 25.78 | 25.84 | 5,540 | -0.02(-0.08%) |
Sep 10, 2013 | 25.87 | 25.87 | 25.83 | 25.86 | 2,551 | +0.27(+1.06%) |
Sep 09, 2013 | 25.40 | 25.59 | 25.40 | 25.59 | 3,766 | +0.13(+0.51%) |
Sep 06, 2013 | 25.01 | 25.52 | 25.00 | 25.46 | 3,695 | +0.08(+0.32%) |
Sep 05, 2013 | 25.52 | 25.52 | 25.37 | 25.38 | 24,809 | -0.05(-0.20%) |
Sep 04, 2013 | 25.50 | 25.50 | 25.38 | 25.43 | 3,085 | +0.35(+1.40%) |