Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.95 | 28.05 | 27.22 | 27.47 | 290,702 | -0.33(-1.19%) |
Nov 27, 2013 | 27.16 | 27.88 | 27.00 | 27.80 | 377,998 | +0.74(+2.73%) |
Nov 26, 2013 | 26.76 | 27.13 | 26.65 | 27.06 | 206,491 | +0.27(+1.01%) |
Nov 25, 2013 | 26.87 | 27.06 | 26.71 | 26.79 | 182,221 | -0.09(-0.33%) |
Nov 22, 2013 | 26.93 | 26.98 | 26.71 | 26.88 | 314,732 | +0.03(+0.11%) |
Nov 21, 2013 | 26.47 | 26.90 | 26.45 | 26.85 | 314,430 | +0.48(+1.82%) |
Nov 20, 2013 | 26.37 | 26.54 | 26.25 | 26.37 | 190,480 | +0.07(+0.27%) |
Nov 19, 2013 | 26.51 | 26.67 | 26.10 | 26.30 | 374,750 | -0.21(-0.79%) |
Nov 18, 2013 | 27.08 | 27.12 | 26.43 | 26.51 | 301,843 | -0.55(-2.03%) |
Nov 15, 2013 | 27.32 | 27.38 | 26.93 | 27.06 | 407,188 | -0.27(-0.99%) |
Nov 14, 2013 | 27.00 | 27.44 | 26.95 | 27.33 | 393,174 | +0.75(+2.82%) |
Nov 12, 2013 | 26.67 | 26.98 | 26.39 | 26.58 | 373,247 | -0.09(-0.34%) |
Nov 11, 2013 | 26.19 | 26.74 | 25.96 | 26.67 | 387,323 | +0.50(+1.91%) |
Nov 08, 2013 | 25.04 | 26.19 | 25.01 | 26.17 | 447,141 | +1.10(+4.39%) |
Nov 07, 2013 | 25.35 | 25.61 | 25.00 | 25.07 | 382,292 | -0.16(-0.63%) |
Nov 06, 2013 | 25.69 | 25.84 | 25.10 | 25.23 | 628,700 | -0.36(-1.41%) |
Nov 05, 2013 | 25.76 | 25.92 | 25.40 | 25.59 | 374,448 | -0.27(-1.04%) |
Nov 04, 2013 | 26.13 | 26.17 | 25.70 | 25.86 | 323,558 | -0.25(-0.96%) |
Nov 01, 2013 | 26.35 | 26.43 | 25.76 | 26.11 | 392,257 | -0.24(-0.91%) |
Oct 31, 2013 | 26.11 | 26.58 | 25.92 | 26.35 | 619,096 | +0.27(+1.04%) |
Oct 30, 2013 | 26.03 | 26.29 | 25.79 | 26.08 | 555,625 | +0.16(+0.62%) |
Oct 29, 2013 | 25.23 | 25.95 | 25.22 | 25.92 | 718,498 | +0.83(+3.31%) |
Oct 28, 2013 | 25.09 | 25.40 | 24.94 | 25.09 | 1,039,882 | +0.07(+0.28%) |
Oct 25, 2013 | 25.29 | 25.43 | 24.91 | 25.02 | 406,053 | -0.18(-0.71%) |
Oct 24, 2013 | 25.01 | 25.21 | 24.59 | 25.20 | 783,889 | +0.15(+0.60%) |
Oct 23, 2013 | 23.00 | 25.21 | 23.00 | 25.05 | 1,612,574 | -1.05(-4.02%) |
Oct 22, 2013 | 25.79 | 26.44 | 25.67 | 26.10 | 782,995 | +0.45(+1.75%) |
Oct 21, 2013 | 25.84 | 25.87 | 25.50 | 25.65 | 401,065 | -0.16(-0.62%) |
Oct 18, 2013 | 26.20 | 26.22 | 25.78 | 25.81 | 388,010 | -0.12(-0.46%) |
Oct 17, 2013 | 25.70 | 26.04 | 25.68 | 25.93 | 207,685 | +0.04(+0.15%) |
Oct 16, 2013 | 25.73 | 26.13 | 25.63 | 25.89 | 254,675 | +0.30(+1.17%) |
Oct 15, 2013 | 25.99 | 26.17 | 25.40 | 25.59 | 401,222 | -0.44(-1.69%) |
Oct 14, 2013 | 25.22 | 26.03 | 25.07 | 26.03 | 387,191 | +0.73(+2.89%) |
Oct 11, 2013 | 25.32 | 25.60 | 25.23 | 25.30 | 436,283 | +0.03(+0.12%) |
Oct 10, 2013 | 25.28 | 25.61 | 24.99 | 25.27 | 354,012 | +0.28(+1.12%) |
Oct 09, 2013 | 25.10 | 25.18 | 24.71 | 24.99 | 296,840 | -0.04(-0.16%) |
Oct 08, 2013 | 25.70 | 25.70 | 24.66 | 25.03 | 434,758 | -0.61(-2.38%) |
Oct 07, 2013 | 25.73 | 25.97 | 25.46 | 25.64 | 372,086 | -0.44(-1.69%) |
Oct 04, 2013 | 25.49 | 26.12 | 25.39 | 26.08 | 293,489 | +0.57(+2.23%) |
Oct 03, 2013 | 25.86 | 25.86 | 25.20 | 25.51 | 259,707 | -0.44(-1.70%) |
Oct 02, 2013 | 25.76 | 26.51 | 25.64 | 25.95 | 434,457 | +0.00(+0.00%) |
Oct 01, 2013 | 25.17 | 26.08 | 25.17 | 25.95 | 421,900 | +0.82(+3.26%) |
Sep 27, 2013 | 25.10 | 25.40 | 24.96 | 25.13 | 342,403 | -0.10(-0.40%) |
Sep 26, 2013 | 25.08 | 25.66 | 24.96 | 25.23 | 307,835 | +0.23(+0.92%) |
Sep 25, 2013 | 24.97 | 25.61 | 24.93 | 25.00 | 610,521 | -0.01(-0.04%) |
Sep 24, 2013 | 25.13 | 25.24 | 24.65 | 25.01 | 712,798 | -0.14(-0.56%) |
Sep 23, 2013 | 26.06 | 26.13 | 24.90 | 25.15 | 551,892 | -0.99(-3.79%) |
Sep 20, 2013 | 26.72 | 26.72 | 26.12 | 26.14 | 433,579 | -0.47(-1.77%) |
Sep 19, 2013 | 26.53 | 26.69 | 26.05 | 26.61 | 523,037 | +0.10(+0.38%) |
Sep 18, 2013 | 26.87 | 27.08 | 26.27 | 26.51 | 516,743 | -0.37(-1.38%) |
Sep 17, 2013 | 25.91 | 27.03 | 25.87 | 26.88 | 550,192 | +0.83(+3.19%) |
Sep 16, 2013 | 26.44 | 26.39 | 25.84 | 26.05 | 303,539 | -0.26(-0.99%) |
Sep 13, 2013 | 25.78 | 26.31 | 25.49 | 26.31 | 465,480 | +0.62(+2.41%) |
Sep 12, 2013 | 25.00 | 25.86 | 24.87 | 25.69 | 443,084 | +0.65(+2.60%) |
Sep 11, 2013 | 24.99 | 25.22 | 24.91 | 25.04 | 325,576 | -0.06(-0.24%) |
Sep 10, 2013 | 24.91 | 25.43 | 24.70 | 25.10 | 600,420 | +0.42(+1.70%) |
Sep 09, 2013 | 24.67 | 24.98 | 24.64 | 24.68 | 376,158 | +0.11(+0.45%) |
Sep 06, 2013 | 24.77 | 24.90 | 24.39 | 24.57 | 437,994 | -0.07(-0.28%) |
Sep 05, 2013 | 24.83 | 24.95 | 24.50 | 24.64 | 363,533 | -0.21(-0.85%) |
Sep 04, 2013 | 25.16 | 25.32 | 24.84 | 24.85 | 541,975 | -0.28(-1.11%) |