Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.27 | 28.40 | 27.72 | 27.76 | 291,375 | -0.61(-2.14%) |
Oct 30, 2013 | 28.83 | 28.93 | 28.22 | 28.37 | 235,387 | -0.35(-1.20%) |
Oct 29, 2013 | 29.04 | 29.06 | 27.83 | 28.72 | 301,171 | -0.53(-1.82%) |
Oct 28, 2013 | 29.21 | 29.68 | 28.96 | 29.25 | 272,375 | +0.13(+0.44%) |
Oct 25, 2013 | 29.71 | 29.73 | 28.82 | 29.12 | 190,972 | -0.44(-1.50%) |
Oct 24, 2013 | 29.53 | 29.77 | 29.30 | 29.57 | 137,279 | +0.12(+0.41%) |
Oct 23, 2013 | 29.83 | 29.90 | 29.31 | 29.45 | 155,351 | -0.60(-2.00%) |
Oct 22, 2013 | 29.81 | 30.12 | 29.57 | 30.05 | 171,801 | +0.41(+1.37%) |
Oct 21, 2013 | 30.47 | 30.47 | 29.55 | 29.64 | 155,284 | -0.71(-2.32%) |
Oct 18, 2013 | 30.93 | 30.93 | 30.21 | 30.35 | 190,081 | -0.28(-0.91%) |
Oct 17, 2013 | 29.29 | 30.74 | 29.29 | 30.62 | 242,751 | +1.25(+4.27%) |
Oct 16, 2013 | 29.40 | 29.67 | 29.01 | 29.37 | 189,664 | +0.10(+0.33%) |
Oct 15, 2013 | 29.44 | 29.76 | 29.10 | 29.27 | 226,919 | -0.32(-1.09%) |
Oct 14, 2013 | 29.51 | 29.64 | 29.01 | 29.60 | 249,738 | -0.16(-0.53%) |
Oct 11, 2013 | 28.93 | 29.77 | 28.80 | 29.75 | 202,829 | +0.65(+2.24%) |
Oct 10, 2013 | 28.84 | 29.40 | 28.61 | 29.10 | 239,742 | +0.56(+1.95%) |
Oct 09, 2013 | 28.42 | 28.87 | 28.27 | 28.54 | 268,581 | +0.13(+0.45%) |
Oct 08, 2013 | 28.42 | 28.53 | 28.30 | 28.42 | 275,451 | +0.00(+0.00%) |
Oct 07, 2013 | 28.11 | 28.57 | 28.04 | 28.42 | 294,287 | -0.06(-0.21%) |
Oct 04, 2013 | 27.96 | 28.54 | 27.85 | 28.48 | 166,725 | +0.46(+1.63%) |
Oct 03, 2013 | 28.12 | 28.24 | 27.46 | 28.02 | 221,558 | -0.20(-0.72%) |
Oct 02, 2013 | 28.13 | 28.32 | 27.72 | 28.22 | 200,983 | -0.11(-0.40%) |
Oct 01, 2013 | 27.22 | 28.40 | 27.14 | 28.33 | 443,680 | +1.53(+5.71%) |
Sep 27, 2013 | 27.06 | 27.34 | 26.65 | 26.80 | 256,230 | -0.53(-1.95%) |
Sep 26, 2013 | 27.55 | 27.80 | 27.19 | 27.34 | 361,112 | -0.07(-0.27%) |
Sep 25, 2013 | 27.54 | 27.76 | 27.26 | 27.41 | 126,694 | -0.17(-0.63%) |
Sep 24, 2013 | 27.88 | 27.93 | 27.49 | 27.58 | 146,653 | -0.19(-0.68%) |
Sep 23, 2013 | 28.18 | 28.18 | 27.42 | 27.77 | 124,787 | -0.44(-1.54%) |
Sep 20, 2013 | 28.97 | 28.97 | 28.14 | 28.21 | 396,713 | -0.74(-2.57%) |
Sep 19, 2013 | 29.48 | 29.63 | 28.51 | 28.95 | 111,908 | -0.51(-1.73%) |
Sep 18, 2013 | 28.68 | 29.51 | 27.74 | 29.46 | 214,605 | +0.71(+2.45%) |
Sep 17, 2013 | 28.18 | 28.81 | 28.02 | 28.75 | 134,762 | +0.67(+2.38%) |
Sep 16, 2013 | 28.26 | 28.69 | 27.95 | 28.09 | 172,911 | -0.19(-0.66%) |
Sep 13, 2013 | 28.48 | 28.71 | 28.17 | 28.27 | 126,199 | -0.10(-0.34%) |
Sep 12, 2013 | 27.93 | 28.42 | 27.85 | 28.37 | 189,838 | +0.39(+1.39%) |
Sep 11, 2013 | 27.44 | 28.45 | 27.44 | 27.98 | 232,048 | +0.59(+2.14%) |
Sep 10, 2013 | 27.10 | 27.41 | 26.80 | 27.40 | 117,793 | +0.39(+1.44%) |
Sep 09, 2013 | 26.41 | 27.01 | 26.41 | 27.01 | 143,676 | +0.62(+2.36%) |
Sep 06, 2013 | 26.49 | 26.74 | 25.80 | 26.38 | 188,212 | +0.23(+0.89%) |
Sep 05, 2013 | 26.66 | 26.66 | 26.05 | 26.15 | 135,690 | -0.56(-2.11%) |
Sep 04, 2013 | 26.04 | 26.83 | 25.83 | 26.71 | 191,361 | +0.76(+2.92%) |
Sep 03, 2013 | 27.43 | 27.43 | 25.75 | 25.96 | 438,590 | -1.04(-3.84%) |
Aug 30, 2013 | 27.87 | 28.06 | 26.76 | 26.99 | 305,193 | -0.98(-3.49%) |
Aug 29, 2013 | 28.03 | 28.14 | 27.73 | 27.97 | 136,037 | -0.08(-0.27%) |
Aug 28, 2013 | 27.87 | 28.40 | 27.83 | 28.04 | 139,146 | +0.23(+0.81%) |
Aug 27, 2013 | 28.67 | 28.83 | 27.78 | 27.82 | 198,261 | -1.16(-4.01%) |
Aug 26, 2013 | 29.11 | 29.14 | 28.64 | 28.98 | 178,637 | -0.16(-0.54%) |
Aug 23, 2013 | 29.11 | 29.24 | 28.69 | 29.14 | 127,015 | +0.16(+0.54%) |
Aug 22, 2013 | 28.99 | 29.15 | 28.45 | 28.98 | 204,918 | -0.02(-0.05%) |
Aug 21, 2013 | 29.03 | 29.49 | 28.60 | 29.00 | 153,410 | -0.24(-0.82%) |
Aug 20, 2013 | 28.42 | 29.25 | 28.42 | 29.24 | 197,070 | +0.87(+3.07%) |
Aug 19, 2013 | 28.53 | 28.72 | 28.36 | 28.36 | 170,888 | -0.15(-0.53%) |
Aug 16, 2013 | 28.51 | 28.70 | 28.33 | 28.51 | 267,622 | -0.07(-0.24%) |
Aug 15, 2013 | 28.46 | 28.75 | 28.37 | 28.58 | 387,152 | -0.18(-0.63%) |
Aug 14, 2013 | 30.01 | 30.01 | 28.54 | 28.76 | 319,178 | -1.24(-4.13%) |
Aug 13, 2013 | 31.10 | 31.10 | 29.91 | 30.00 | 167,996 | -0.98(-3.17%) |
Aug 12, 2013 | 31.15 | 31.37 | 30.91 | 30.98 | 242,808 | -0.50(-1.60%) |
Aug 09, 2013 | 31.93 | 32.63 | 31.34 | 31.49 | 186,384 | -0.58(-1.80%) |
Aug 08, 2013 | 32.23 | 32.42 | 31.85 | 32.06 | 246,252 | +0.11(+0.33%) |
Aug 07, 2013 | 32.39 | 32.90 | 31.89 | 31.96 | 230,897 | -0.62(-1.91%) |
Aug 06, 2013 | 33.22 | 33.24 | 32.49 | 32.58 | 169,054 | -0.83(-2.47%) |
Aug 05, 2013 | 33.05 | 33.84 | 32.91 | 33.41 | 154,482 | +0.22(+0.66%) |
Aug 02, 2013 | 33.85 | 34.09 | 33.02 | 33.19 | 209,076 | -0.78(-2.30%) |