Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.24 | 30.61 | 30.24 | 30.59 | 64,175 | +0.35(+1.16%) |
Nov 27, 2013 | 29.96 | 30.27 | 29.92 | 30.24 | 40,406 | +0.40(+1.34%) |
Nov 26, 2013 | 29.90 | 29.97 | 29.75 | 29.84 | 132,180 | -0.11(-0.37%) |
Nov 25, 2013 | 30.00 | 30.23 | 29.95 | 29.95 | 135,980 | +0.00(+0.00%) |
Nov 22, 2013 | 29.68 | 29.98 | 29.60 | 29.95 | 66,844 | +0.36(+1.22%) |
Nov 21, 2013 | 29.30 | 29.70 | 29.26 | 29.59 | 35,157 | +0.53(+1.82%) |
Nov 20, 2013 | 29.00 | 29.30 | 28.95 | 29.06 | 26,876 | +0.12(+0.41%) |
Nov 19, 2013 | 29.08 | 29.30 | 28.82 | 28.94 | 64,900 | -0.16(-0.55%) |
Nov 18, 2013 | 29.21 | 29.46 | 29.09 | 29.10 | 68,745 | +0.06(+0.21%) |
Nov 15, 2013 | 28.94 | 29.07 | 28.69 | 29.04 | 58,321 | +0.27(+0.94%) |
Nov 14, 2013 | 28.40 | 28.95 | 28.35 | 28.77 | 83,321 | +0.50(+1.77%) |
Nov 12, 2013 | 28.09 | 28.27 | 27.96 | 28.27 | 35,592 | +0.15(+0.53%) |
Nov 11, 2013 | 27.65 | 28.25 | 27.65 | 28.12 | 34,186 | +0.47(+1.70%) |
Nov 08, 2013 | 27.37 | 27.88 | 27.36 | 27.65 | 42,232 | +0.36(+1.32%) |
Nov 07, 2013 | 28.02 | 28.10 | 27.28 | 27.29 | 73,458 | -0.65(-2.33%) |
Nov 06, 2013 | 28.15 | 28.20 | 27.91 | 27.94 | 52,399 | -0.07(-0.25%) |
Nov 05, 2013 | 28.23 | 28.23 | 27.78 | 28.01 | 35,485 | +0.03(+0.11%) |
Nov 04, 2013 | 27.73 | 28.09 | 27.71 | 27.98 | 49,625 | +0.48(+1.75%) |
Nov 01, 2013 | 27.99 | 28.01 | 27.27 | 27.50 | 120,618 | -0.30(-1.08%) |
Oct 31, 2013 | 28.15 | 28.30 | 27.80 | 27.80 | 33,796 | -0.45(-1.59%) |
Oct 30, 2013 | 28.76 | 28.76 | 28.25 | 28.25 | 34,910 | -0.50(-1.74%) |
Oct 29, 2013 | 28.50 | 28.75 | 28.50 | 28.75 | 36,404 | +0.23(+0.79%) |
Oct 28, 2013 | 28.62 | 28.65 | 28.46 | 28.52 | 41,640 | -0.23(-0.78%) |
Oct 25, 2013 | 28.43 | 28.75 | 28.40 | 28.75 | 57,387 | +0.34(+1.20%) |
Oct 24, 2013 | 28.42 | 28.48 | 28.26 | 28.41 | 51,919 | +0.09(+0.32%) |
Oct 23, 2013 | 27.80 | 28.38 | 27.80 | 28.32 | 120,306 | -0.03(-0.11%) |
Oct 22, 2013 | 28.00 | 28.35 | 27.91 | 28.35 | 93,402 | +0.35(+1.25%) |
Oct 21, 2013 | 27.94 | 28.48 | 27.76 | 28.00 | 47,966 | +0.02(+0.07%) |
Oct 18, 2013 | 27.53 | 28.04 | 27.53 | 27.98 | 134,406 | +0.45(+1.63%) |
Oct 17, 2013 | 27.05 | 27.60 | 27.00 | 27.53 | 93,393 | +0.43(+1.59%) |
Oct 16, 2013 | 26.94 | 27.18 | 26.86 | 27.10 | 90,358 | +0.41(+1.54%) |
Oct 15, 2013 | 27.08 | 27.10 | 26.58 | 26.69 | 79,509 | -0.38(-1.39%) |
Oct 14, 2013 | 26.76 | 27.20 | 26.76 | 27.07 | 42,261 | -0.10(-0.38%) |
Oct 11, 2013 | 26.86 | 27.32 | 26.75 | 27.17 | 52,911 | +0.31(+1.15%) |
Oct 10, 2013 | 26.39 | 26.99 | 26.39 | 26.86 | 70,534 | +0.77(+2.95%) |
Oct 09, 2013 | 26.30 | 26.52 | 26.00 | 26.09 | 63,312 | -0.92(-3.41%) |
Oct 08, 2013 | 27.58 | 27.58 | 27.01 | 27.01 | 149,207 | -0.34(-1.24%) |
Oct 07, 2013 | 27.60 | 27.66 | 27.35 | 27.35 | 138,872 | -0.33(-1.19%) |
Oct 04, 2013 | 27.37 | 27.80 | 27.37 | 27.68 | 87,864 | +0.49(+1.80%) |
Oct 03, 2013 | 27.66 | 27.80 | 27.11 | 27.19 | 126,352 | -0.53(-1.93%) |
Oct 02, 2013 | 28.08 | 28.16 | 27.68 | 27.72 | 102,301 | -0.53(-1.86%) |
Oct 01, 2013 | 28.15 | 28.36 | 28.10 | 28.25 | 36,829 | +0.10(+0.36%) |
Sep 27, 2013 | 27.75 | 28.20 | 27.75 | 28.15 | 36,573 | +0.12(+0.43%) |
Sep 26, 2013 | 28.50 | 28.50 | 27.94 | 28.03 | 85,976 | -0.27(-0.95%) |
Sep 25, 2013 | 27.92 | 28.39 | 27.92 | 28.30 | 199,417 | +0.38(+1.36%) |
Sep 24, 2013 | 27.80 | 28.14 | 27.70 | 27.92 | 36,604 | +0.09(+0.32%) |
Sep 23, 2013 | 27.80 | 28.00 | 27.71 | 27.83 | 52,458 | +0.03(+0.11%) |
Sep 20, 2013 | 28.05 | 28.15 | 27.70 | 27.80 | 59,975 | -0.33(-1.17%) |
Sep 19, 2013 | 28.61 | 28.61 | 28.02 | 28.13 | 53,181 | -0.36(-1.26%) |
Sep 18, 2013 | 27.99 | 28.50 | 27.82 | 28.49 | 75,281 | +0.48(+1.71%) |
Sep 17, 2013 | 28.04 | 28.04 | 27.84 | 28.01 | 43,432 | +0.12(+0.43%) |
Sep 16, 2013 | 28.17 | 28.17 | 27.83 | 27.89 | 80,168 | +0.21(+0.76%) |
Sep 13, 2013 | 27.75 | 27.80 | 27.62 | 27.68 | 15,221 | +0.05(+0.18%) |
Sep 12, 2013 | 28.01 | 28.07 | 27.60 | 27.63 | 73,058 | -0.32(-1.14%) |
Sep 11, 2013 | 27.82 | 28.01 | 27.80 | 27.95 | 52,053 | +0.06(+0.22%) |
Sep 10, 2013 | 27.54 | 27.96 | 27.50 | 27.89 | 60,149 | +0.47(+1.71%) |
Sep 09, 2013 | 27.07 | 27.45 | 27.07 | 27.42 | 28,896 | +0.40(+1.48%) |
Sep 06, 2013 | 26.70 | 27.20 | 26.48 | 27.02 | 52,872 | +0.28(+1.05%) |
Sep 05, 2013 | 27.04 | 27.04 | 26.72 | 26.74 | 14,084 | -0.05(-0.19%) |
Sep 04, 2013 | 26.40 | 26.83 | 26.40 | 26.79 | 29,597 | +0.52(+1.98%) |