Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.96 | 28.30 | 27.66 | 27.81 | 276,042 | -0.15(-0.54%) |
Oct 30, 2013 | 28.53 | 28.56 | 27.94 | 27.96 | 234,393 | -0.47(-1.66%) |
Oct 29, 2013 | 28.50 | 28.59 | 28.17 | 28.43 | 280,086 | +0.08(+0.28%) |
Oct 28, 2013 | 28.14 | 28.47 | 28.00 | 28.35 | 227,458 | +0.21(+0.74%) |
Oct 25, 2013 | 28.34 | 28.34 | 27.80 | 28.15 | 181,131 | -0.05(-0.18%) |
Oct 24, 2013 | 27.92 | 28.44 | 27.92 | 28.20 | 256,777 | +0.33(+1.18%) |
Oct 23, 2013 | 27.66 | 28.02 | 27.66 | 27.87 | 265,214 | -0.06(-0.21%) |
Oct 22, 2013 | 28.48 | 28.52 | 27.77 | 27.92 | 446,549 | -0.34(-1.22%) |
Oct 21, 2013 | 28.38 | 28.53 | 28.17 | 28.27 | 230,420 | -0.06(-0.23%) |
Oct 18, 2013 | 28.20 | 28.47 | 27.90 | 28.33 | 383,383 | +0.46(+1.64%) |
Oct 17, 2013 | 25.92 | 28.02 | 25.92 | 27.87 | 535,678 | +1.93(+7.42%) |
Oct 16, 2013 | 25.95 | 26.01 | 25.62 | 25.95 | 110,035 | +0.30(+1.17%) |
Oct 15, 2013 | 26.24 | 26.24 | 25.59 | 25.65 | 204,299 | -0.69(-2.61%) |
Oct 14, 2013 | 25.91 | 26.55 | 25.89 | 26.34 | 204,187 | +0.23(+0.88%) |
Oct 11, 2013 | 24.94 | 26.16 | 24.90 | 26.11 | 158,253 | +0.97(+3.87%) |
Oct 10, 2013 | 24.75 | 25.17 | 24.60 | 25.13 | 138,989 | +0.82(+3.36%) |
Oct 09, 2013 | 24.35 | 24.64 | 24.05 | 24.32 | 257,987 | +0.07(+0.30%) |
Oct 08, 2013 | 24.64 | 24.65 | 24.21 | 24.24 | 194,950 | -0.44(-1.77%) |
Oct 07, 2013 | 24.95 | 25.03 | 24.62 | 24.68 | 120,949 | -0.54(-2.16%) |
Oct 04, 2013 | 25.38 | 25.66 | 25.15 | 25.23 | 190,240 | -0.21(-0.82%) |
Oct 03, 2013 | 25.82 | 25.91 | 25.13 | 25.43 | 166,241 | -0.52(-1.99%) |
Oct 02, 2013 | 26.12 | 26.39 | 25.83 | 25.95 | 114,193 | -0.44(-1.68%) |
Oct 01, 2013 | 25.83 | 26.80 | 25.83 | 26.39 | 380,752 | +0.76(+2.96%) |
Sep 27, 2013 | 25.43 | 25.76 | 25.43 | 25.63 | 72,878 | -0.06(-0.25%) |
Sep 26, 2013 | 25.44 | 25.73 | 25.20 | 25.70 | 93,108 | +0.32(+1.24%) |
Sep 25, 2013 | 25.53 | 25.85 | 25.33 | 25.38 | 100,451 | -0.09(-0.34%) |
Sep 24, 2013 | 25.38 | 25.93 | 25.26 | 25.47 | 125,263 | +0.09(+0.34%) |
Sep 23, 2013 | 25.56 | 25.57 | 25.10 | 25.38 | 141,112 | -0.13(-0.51%) |
Sep 20, 2013 | 25.38 | 25.87 | 25.28 | 25.51 | 393,057 | +0.32(+1.25%) |
Sep 19, 2013 | 25.08 | 25.34 | 24.90 | 25.20 | 70,185 | +0.13(+0.51%) |
Sep 18, 2013 | 24.55 | 25.18 | 24.39 | 25.07 | 138,438 | +0.44(+1.80%) |
Sep 17, 2013 | 24.36 | 24.72 | 24.34 | 24.62 | 246,914 | +0.24(+0.97%) |
Sep 16, 2013 | 24.42 | 24.68 | 24.20 | 24.39 | 119,514 | -0.04(-0.15%) |
Sep 13, 2013 | 24.52 | 24.52 | 24.14 | 24.42 | 77,144 | +0.04(+0.18%) |
Sep 12, 2013 | 24.42 | 24.67 | 24.32 | 24.38 | 212,981 | -0.06(-0.23%) |
Sep 11, 2013 | 24.66 | 24.98 | 24.38 | 24.44 | 137,671 | -0.32(-1.27%) |
Sep 10, 2013 | 24.49 | 24.78 | 24.33 | 24.75 | 136,603 | +0.43(+1.77%) |
Sep 09, 2013 | 23.87 | 24.45 | 23.87 | 24.32 | 98,397 | +0.64(+2.69%) |
Sep 06, 2013 | 24.02 | 24.10 | 23.26 | 23.69 | 112,810 | -0.14(-0.57%) |
Sep 05, 2013 | 24.01 | 24.15 | 23.74 | 23.82 | 77,598 | -0.21(-0.86%) |
Sep 04, 2013 | 23.72 | 24.11 | 23.66 | 24.03 | 134,037 | +0.31(+1.33%) |
Sep 03, 2013 | 24.46 | 24.82 | 23.18 | 23.72 | 499,929 | -0.25(-1.05%) |
Aug 30, 2013 | 25.25 | 25.25 | 23.90 | 23.97 | 218,460 | -1.32(-5.24%) |
Aug 29, 2013 | 24.95 | 25.60 | 24.95 | 25.29 | 82,977 | +0.26(+1.06%) |
Aug 28, 2013 | 25.06 | 25.23 | 24.97 | 25.03 | 89,942 | -0.04(-0.17%) |
Aug 27, 2013 | 25.66 | 25.95 | 25.05 | 25.07 | 153,735 | -1.01(-3.87%) |
Aug 26, 2013 | 26.14 | 26.48 | 25.91 | 26.08 | 73,180 | -0.06(-0.22%) |
Aug 23, 2013 | 26.34 | 26.34 | 25.89 | 26.13 | 63,996 | -0.16(-0.60%) |
Aug 22, 2013 | 25.63 | 26.42 | 25.63 | 26.29 | 68,043 | +0.73(+2.86%) |
Aug 21, 2013 | 25.81 | 26.03 | 25.38 | 25.56 | 91,974 | -0.46(-1.76%) |
Aug 20, 2013 | 25.50 | 26.12 | 25.33 | 26.02 | 122,059 | +0.56(+2.19%) |
Aug 19, 2013 | 25.65 | 25.80 | 25.40 | 25.46 | 84,540 | -0.22(-0.86%) |
Aug 16, 2013 | 25.62 | 26.06 | 25.47 | 25.68 | 118,989 | -0.12(-0.47%) |
Aug 15, 2013 | 26.56 | 26.61 | 25.77 | 25.81 | 162,780 | -1.24(-4.58%) |
Aug 14, 2013 | 27.44 | 27.47 | 27.02 | 27.04 | 67,472 | -0.43(-1.56%) |
Aug 13, 2013 | 27.45 | 27.54 | 27.05 | 27.47 | 105,144 | +0.00(+0.00%) |
Aug 12, 2013 | 26.86 | 27.63 | 26.86 | 27.47 | 77,874 | +0.31(+1.13%) |
Aug 09, 2013 | 27.30 | 27.40 | 26.93 | 27.17 | 75,694 | -0.25(-0.91%) |
Aug 08, 2013 | 27.36 | 27.67 | 27.27 | 27.42 | 127,256 | +0.36(+1.31%) |
Aug 07, 2013 | 27.32 | 27.57 | 26.98 | 27.06 | 152,544 | -0.36(-1.32%) |
Aug 06, 2013 | 27.57 | 27.57 | 27.26 | 27.42 | 99,196 | -0.21(-0.77%) |
Aug 05, 2013 | 27.48 | 27.81 | 27.44 | 27.64 | 120,008 | +0.02(+0.08%) |
Aug 02, 2013 | 27.67 | 27.90 | 27.37 | 27.62 | 146,789 | -0.27(-0.97%) |