Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.70 | 26.73 | 26.44 | 26.44 | 638,546 | +0.06(+0.21%) |
Nov 27, 2013 | 26.40 | 26.47 | 26.34 | 26.38 | 498,130 | +0.29(+1.10%) |
Nov 26, 2013 | 25.98 | 26.17 | 25.96 | 26.09 | 1,050,203 | +0.22(+0.87%) |
Nov 25, 2013 | 25.91 | 25.97 | 25.81 | 25.87 | 436,538 | -0.14(-0.54%) |
Nov 22, 2013 | 25.93 | 26.03 | 25.87 | 26.01 | 544,713 | +0.38(+1.48%) |
Nov 21, 2013 | 25.52 | 25.64 | 25.46 | 25.63 | 280,573 | +0.44(+1.76%) |
Nov 20, 2013 | 25.57 | 25.69 | 25.08 | 25.19 | 866,982 | -0.54(-2.10%) |
Nov 19, 2013 | 25.83 | 25.95 | 25.64 | 25.73 | 670,613 | -0.25(-0.95%) |
Nov 18, 2013 | 26.25 | 26.26 | 25.95 | 25.97 | 784,480 | +0.08(+0.33%) |
Nov 15, 2013 | 25.95 | 25.96 | 25.77 | 25.89 | 800,673 | +0.00(+0.00%) |
Nov 14, 2013 | 25.69 | 25.95 | 25.60 | 25.89 | 973,167 | -0.15(-0.57%) |
Nov 13, 2013 | 25.63 | 26.04 | 25.63 | 26.04 | 286,636 | +0.14(+0.54%) |
Nov 12, 2013 | 25.88 | 26.03 | 25.79 | 25.90 | 497,899 | -0.17(-0.65%) |
Nov 11, 2013 | 26.04 | 26.11 | 25.98 | 26.07 | 440,340 | +0.20(+0.79%) |
Nov 08, 2013 | 25.65 | 25.87 | 25.62 | 25.86 | 455,420 | +0.29(+1.13%) |
Nov 07, 2013 | 26.18 | 26.23 | 25.51 | 25.57 | 1,210,587 | -0.72(-2.75%) |
Nov 06, 2013 | 26.28 | 26.40 | 26.15 | 26.30 | 507,415 | +0.29(+1.13%) |
Nov 05, 2013 | 25.95 | 26.04 | 25.76 | 26.00 | 948,133 | -0.44(-1.65%) |
Nov 04, 2013 | 26.37 | 26.44 | 26.29 | 26.44 | 553,069 | +0.13(+0.51%) |
Nov 01, 2013 | 26.33 | 26.42 | 26.09 | 26.30 | 1,005,670 | -0.18(-0.66%) |
Oct 31, 2013 | 26.60 | 26.63 | 26.35 | 26.48 | 527,680 | +0.13(+0.48%) |
Oct 30, 2013 | 26.56 | 26.59 | 26.27 | 26.35 | 895,193 | -0.34(-1.29%) |
Oct 29, 2013 | 26.74 | 26.77 | 26.63 | 26.70 | 575,559 | +0.23(+0.88%) |
Oct 28, 2013 | 26.48 | 26.52 | 26.26 | 26.47 | 1,093,879 | -0.25(-0.92%) |
Oct 25, 2013 | 26.82 | 26.82 | 26.65 | 26.71 | 540,040 | -0.23(-0.86%) |
Oct 24, 2013 | 27.03 | 27.11 | 26.93 | 26.94 | 1,036,112 | +0.24(+0.89%) |
Oct 23, 2013 | 26.82 | 26.85 | 26.63 | 26.70 | 962,795 | -0.55(-2.03%) |
Oct 22, 2013 | 27.18 | 27.36 | 27.17 | 27.26 | 635,734 | +0.12(+0.44%) |
Oct 21, 2013 | 27.13 | 27.21 | 27.09 | 27.14 | 791,209 | +0.06(+0.21%) |
Oct 18, 2013 | 27.00 | 27.11 | 26.97 | 27.08 | 1,239,560 | +0.18(+0.68%) |
Oct 17, 2013 | 26.61 | 26.96 | 26.58 | 26.90 | 1,130,839 | +0.41(+1.56%) |
Oct 16, 2013 | 26.41 | 26.54 | 26.35 | 26.49 | 1,234,849 | +0.47(+1.81%) |
Oct 15, 2013 | 25.97 | 26.10 | 25.95 | 26.02 | 1,367,276 | +0.01(+0.03%) |
Oct 14, 2013 | 25.78 | 26.06 | 25.74 | 26.01 | 769,044 | +0.17(+0.65%) |
Oct 11, 2013 | 25.75 | 25.84 | 25.72 | 25.84 | 1,175,374 | -0.01(-0.03%) |
Oct 10, 2013 | 25.62 | 25.91 | 25.57 | 25.85 | 2,222,633 | +0.67(+2.65%) |
Oct 09, 2013 | 25.08 | 25.27 | 25.01 | 25.18 | 1,317,439 | +0.39(+1.56%) |
Oct 08, 2013 | 24.99 | 25.04 | 24.75 | 24.79 | 919,397 | -0.23(-0.93%) |
Oct 07, 2013 | 24.96 | 25.16 | 24.91 | 25.03 | 382,369 | -0.20(-0.78%) |
Oct 04, 2013 | 25.09 | 25.27 | 25.04 | 25.22 | 825,979 | +0.39(+1.58%) |
Oct 03, 2013 | 24.85 | 24.92 | 24.77 | 24.83 | 815,539 | -0.16(-0.65%) |
Oct 02, 2013 | 24.91 | 25.01 | 24.79 | 24.99 | 713,896 | +0.20(+0.79%) |
Oct 01, 2013 | 24.61 | 24.82 | 24.54 | 24.79 | 2,044,979 | +0.39(+1.61%) |
Sep 30, 2013 | 24.16 | 24.44 | 24.13 | 24.40 | 762,697 | -0.01(-0.03%) |
Sep 27, 2013 | 24.39 | 24.47 | 24.35 | 24.41 | 435,122 | -0.10(-0.40%) |
Sep 26, 2013 | 24.40 | 24.53 | 24.37 | 24.51 | 871,619 | +0.11(+0.43%) |
Sep 25, 2013 | 24.32 | 24.49 | 24.27 | 24.40 | 668,322 | +0.27(+1.13%) |
Sep 24, 2013 | 24.19 | 24.28 | 24.09 | 24.13 | 616,919 | +0.06(+0.26%) |
Sep 23, 2013 | 24.09 | 24.14 | 23.91 | 24.06 | 403,399 | -0.06(-0.26%) |
Sep 20, 2013 | 24.20 | 24.28 | 24.11 | 24.13 | 421,659 | -0.10(-0.41%) |
Sep 19, 2013 | 24.31 | 24.31 | 24.08 | 24.23 | 1,210,609 | -0.21(-0.86%) |
Sep 18, 2013 | 23.61 | 24.48 | 23.50 | 24.44 | 1,397,206 | +0.91(+3.88%) |
Sep 17, 2013 | 23.45 | 23.55 | 23.45 | 23.52 | 311,080 | +0.07(+0.30%) |
Sep 16, 2013 | 23.53 | 23.54 | 23.42 | 23.45 | 1,139,178 | +0.15(+0.66%) |
Sep 13, 2013 | 23.22 | 23.33 | 23.09 | 23.30 | 1,883,261 | +0.04(+0.15%) |
Sep 12, 2013 | 23.19 | 23.36 | 23.19 | 23.26 | 992,827 | +0.04(+0.18%) |
Sep 11, 2013 | 23.01 | 23.22 | 22.95 | 23.22 | 789,507 | +0.41(+1.82%) |
Sep 10, 2013 | 22.76 | 22.84 | 22.71 | 22.81 | 609,571 | +0.35(+1.56%) |
Sep 09, 2013 | 22.24 | 22.51 | 22.24 | 22.46 | 1,244,555 | +0.21(+0.95%) |
Sep 06, 2013 | 22.18 | 22.30 | 21.99 | 22.25 | 905,897 | +0.28(+1.28%) |
Sep 05, 2013 | 21.82 | 22.00 | 21.75 | 21.96 | 224,206 | +0.01(+0.03%) |
Sep 04, 2013 | 21.61 | 22.01 | 21.61 | 21.96 | 1,209,685 | +0.18(+0.84%) |