Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.74 | 28.07 | 27.71 | 27.74 | 382,282 | +0.03(+0.10%) |
Oct 30, 2013 | 27.71 | 27.87 | 27.48 | 27.71 | 408,689 | +0.11(+0.38%) |
Oct 29, 2013 | 27.76 | 28.02 | 27.30 | 27.61 | 514,195 | +0.04(+0.13%) |
Oct 28, 2013 | 28.25 | 28.25 | 27.44 | 27.57 | 384,209 | -0.72(-2.53%) |
Oct 25, 2013 | 27.17 | 28.39 | 27.03 | 28.29 | 700,021 | +1.24(+4.57%) |
Oct 24, 2013 | 26.50 | 28.86 | 26.42 | 27.05 | 1,331,674 | +1.15(+4.43%) |
Oct 23, 2013 | 26.04 | 26.11 | 25.66 | 25.90 | 148,636 | -0.26(-1.01%) |
Oct 22, 2013 | 26.06 | 26.27 | 25.85 | 26.17 | 135,828 | +0.15(+0.58%) |
Oct 21, 2013 | 26.00 | 26.16 | 25.89 | 26.02 | 184,099 | -0.02(-0.07%) |
Oct 18, 2013 | 25.62 | 26.05 | 25.56 | 26.04 | 237,536 | +0.70(+2.75%) |
Oct 17, 2013 | 24.96 | 25.59 | 24.96 | 25.34 | 169,012 | +0.18(+0.70%) |
Oct 16, 2013 | 25.00 | 25.30 | 24.91 | 25.16 | 211,852 | +0.34(+1.39%) |
Oct 15, 2013 | 24.81 | 25.05 | 24.69 | 24.82 | 134,522 | -0.10(-0.39%) |
Oct 14, 2013 | 24.37 | 24.92 | 24.37 | 24.91 | 145,869 | +0.43(+1.77%) |
Oct 11, 2013 | 23.86 | 24.55 | 23.76 | 24.48 | 231,221 | +0.49(+2.06%) |
Oct 10, 2013 | 23.91 | 24.00 | 23.72 | 23.99 | 217,069 | +0.38(+1.61%) |
Oct 09, 2013 | 23.60 | 23.75 | 23.48 | 23.61 | 181,171 | +0.04(+0.15%) |
Oct 08, 2013 | 23.89 | 23.97 | 23.57 | 23.57 | 196,045 | -0.28(-1.19%) |
Oct 07, 2013 | 24.07 | 24.27 | 23.85 | 23.85 | 221,880 | -0.45(-1.85%) |
Oct 04, 2013 | 24.30 | 24.42 | 24.20 | 24.30 | 146,842 | -0.03(-0.11%) |
Oct 03, 2013 | 24.56 | 24.63 | 24.14 | 24.33 | 412,528 | -0.24(-0.97%) |
Oct 02, 2013 | 25.00 | 25.00 | 24.51 | 24.57 | 171,728 | -0.59(-2.35%) |
Oct 01, 2013 | 25.03 | 25.41 | 24.82 | 25.16 | 393,632 | +0.16(+0.64%) |
Sep 30, 2013 | 24.61 | 25.41 | 24.55 | 25.00 | 371,306 | +0.39(+1.58%) |
Sep 27, 2013 | 24.62 | 24.80 | 24.44 | 24.61 | 107,180 | -0.23(-0.92%) |
Sep 26, 2013 | 24.67 | 24.88 | 24.53 | 24.84 | 155,343 | +0.19(+0.79%) |
Sep 25, 2013 | 24.91 | 25.00 | 24.49 | 24.65 | 122,663 | -0.19(-0.75%) |
Sep 24, 2013 | 24.59 | 25.04 | 24.43 | 24.83 | 209,261 | +0.34(+1.41%) |
Sep 23, 2013 | 24.59 | 24.63 | 24.28 | 24.49 | 119,992 | -0.12(-0.50%) |
Sep 20, 2013 | 24.50 | 24.74 | 24.32 | 24.61 | 420,932 | +0.25(+1.01%) |
Sep 19, 2013 | 24.29 | 24.42 | 24.03 | 24.37 | 92,581 | +0.07(+0.29%) |
Sep 18, 2013 | 24.14 | 24.30 | 23.63 | 24.30 | 196,160 | +0.11(+0.48%) |
Sep 17, 2013 | 24.04 | 24.33 | 23.84 | 24.18 | 149,171 | +0.14(+0.59%) |
Sep 16, 2013 | 24.14 | 24.38 | 24.01 | 24.04 | 105,427 | +0.05(+0.22%) |
Sep 13, 2013 | 24.01 | 24.07 | 23.83 | 23.99 | 160,482 | +0.12(+0.52%) |
Sep 12, 2013 | 23.81 | 24.03 | 23.81 | 23.86 | 176,107 | +0.09(+0.37%) |
Sep 11, 2013 | 23.59 | 23.90 | 23.52 | 23.77 | 132,941 | +0.09(+0.37%) |
Sep 10, 2013 | 23.22 | 23.71 | 23.06 | 23.69 | 189,698 | +0.59(+2.56%) |
Sep 09, 2013 | 22.93 | 23.12 | 22.91 | 23.09 | 141,374 | +0.28(+1.24%) |
Sep 06, 2013 | 23.11 | 23.11 | 22.56 | 22.81 | 231,900 | -0.16(-0.69%) |
Sep 05, 2013 | 23.09 | 23.16 | 22.92 | 22.97 | 334,106 | -0.15(-0.65%) |
Sep 04, 2013 | 23.09 | 23.20 | 22.96 | 23.12 | 329,142 | +0.03(+0.11%) |
Sep 03, 2013 | 23.09 | 23.26 | 22.54 | 23.09 | 579,923 | +0.27(+1.20%) |
Aug 30, 2013 | 23.46 | 23.55 | 22.45 | 22.82 | 278,870 | -0.72(-3.04%) |
Aug 29, 2013 | 23.46 | 23.62 | 23.41 | 23.54 | 116,955 | +0.06(+0.26%) |
Aug 28, 2013 | 23.55 | 23.75 | 23.40 | 23.47 | 91,639 | -0.11(-0.49%) |
Aug 27, 2013 | 24.10 | 24.10 | 23.59 | 23.59 | 133,574 | -0.80(-3.26%) |
Aug 26, 2013 | 24.32 | 24.56 | 24.12 | 24.38 | 130,712 | +0.04(+0.18%) |
Aug 23, 2013 | 24.41 | 24.53 | 24.06 | 24.34 | 171,593 | -0.05(-0.22%) |
Aug 22, 2013 | 24.29 | 24.54 | 24.06 | 24.39 | 131,528 | +0.16(+0.66%) |
Aug 21, 2013 | 24.51 | 24.59 | 24.23 | 24.23 | 111,300 | -0.39(-1.58%) |
Aug 20, 2013 | 24.35 | 24.65 | 24.22 | 24.62 | 182,570 | +0.28(+1.16%) |
Aug 19, 2013 | 24.46 | 24.58 | 24.27 | 24.34 | 127,619 | -0.19(-0.76%) |
Aug 16, 2013 | 24.39 | 24.60 | 24.30 | 24.53 | 195,563 | -0.02(-0.07%) |
Aug 15, 2013 | 24.68 | 24.75 | 24.40 | 24.54 | 252,786 | -0.42(-1.66%) |
Aug 14, 2013 | 25.01 | 25.16 | 24.89 | 24.96 | 188,865 | -0.12(-0.49%) |
Aug 13, 2013 | 25.18 | 25.18 | 24.74 | 25.08 | 194,555 | -0.07(-0.28%) |
Aug 12, 2013 | 24.51 | 25.18 | 24.39 | 25.15 | 285,558 | +0.55(+2.23%) |
Aug 09, 2013 | 24.57 | 24.71 | 24.45 | 24.60 | 186,400 | -0.06(-0.25%) |
Aug 08, 2013 | 24.43 | 24.73 | 24.35 | 24.67 | 259,657 | +0.44(+1.82%) |
Aug 07, 2013 | 24.21 | 24.33 | 23.87 | 24.22 | 161,451 | -0.12(-0.51%) |
Aug 06, 2013 | 24.43 | 24.43 | 24.05 | 24.35 | 145,944 | -0.18(-0.72%) |
Aug 05, 2013 | 24.30 | 24.53 | 24.06 | 24.53 | 190,386 | +0.17(+0.69%) |
Aug 02, 2013 | 24.18 | 24.43 | 24.00 | 24.36 | 171,471 | +0.13(+0.55%) |