Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.68 | 28.56 | 27.20 | 27.99 | 49,987 | +0.19(+0.68%) |
Oct 30, 2013 | 28.78 | 28.78 | 27.55 | 27.80 | 46,271 | -0.87(-3.03%) |
Oct 29, 2013 | 29.80 | 30.07 | 28.34 | 28.67 | 35,566 | -1.09(-3.66%) |
Oct 28, 2013 | 29.50 | 30.05 | 29.50 | 29.76 | 16,621 | +0.26(+0.88%) |
Oct 25, 2013 | 29.85 | 30.00 | 29.24 | 29.50 | 21,249 | -0.35(-1.17%) |
Oct 24, 2013 | 29.64 | 29.89 | 29.46 | 29.85 | 23,933 | +0.45(+1.53%) |
Oct 23, 2013 | 30.22 | 30.51 | 29.26 | 29.40 | 40,722 | -1.12(-3.67%) |
Oct 22, 2013 | 30.78 | 30.95 | 30.37 | 30.52 | 31,108 | +0.00(+0.00%) |
Oct 21, 2013 | 29.79 | 30.59 | 29.56 | 30.52 | 65,269 | +1.02(+3.46%) |
Oct 18, 2013 | 28.20 | 29.62 | 28.20 | 29.50 | 74,354 | +1.66(+5.96%) |
Oct 17, 2013 | 27.27 | 28.01 | 27.27 | 27.84 | 29,002 | +0.57(+2.09%) |
Oct 16, 2013 | 27.35 | 27.65 | 27.21 | 27.27 | 21,759 | +0.26(+0.96%) |
Oct 15, 2013 | 27.15 | 27.24 | 26.69 | 27.01 | 30,393 | -0.06(-0.22%) |
Oct 14, 2013 | 26.72 | 27.10 | 26.69 | 27.07 | 31,525 | +0.35(+1.31%) |
Oct 11, 2013 | 25.68 | 26.82 | 25.68 | 26.72 | 15,525 | +1.00(+3.89%) |
Oct 10, 2013 | 25.67 | 25.80 | 25.31 | 25.72 | 29,504 | +0.46(+1.82%) |
Oct 09, 2013 | 25.41 | 25.65 | 24.70 | 25.26 | 32,096 | -0.18(-0.71%) |
Oct 08, 2013 | 25.93 | 26.04 | 25.23 | 25.44 | 51,480 | -0.37(-1.43%) |
Oct 07, 2013 | 26.78 | 26.80 | 25.78 | 25.81 | 31,208 | -1.12(-4.16%) |
Oct 04, 2013 | 26.46 | 27.41 | 25.99 | 26.93 | 18,325 | +0.39(+1.47%) |
Oct 03, 2013 | 26.66 | 26.66 | 25.83 | 26.54 | 48,073 | -0.15(-0.56%) |
Oct 02, 2013 | 26.94 | 26.97 | 26.58 | 26.69 | 17,251 | -0.39(-1.44%) |
Oct 01, 2013 | 26.90 | 27.41 | 26.85 | 27.08 | 18,198 | +0.26(+0.97%) |
Sep 30, 2013 | 26.75 | 27.03 | 26.60 | 26.82 | 48,607 | -0.29(-1.07%) |
Sep 27, 2013 | 27.12 | 27.36 | 27.04 | 27.11 | 32,111 | -0.13(-0.48%) |
Sep 26, 2013 | 27.39 | 27.39 | 27.06 | 27.24 | 17,812 | +0.04(+0.15%) |
Sep 25, 2013 | 28.17 | 27.99 | 27.10 | 27.20 | 37,379 | -0.79(-2.82%) |
Sep 24, 2013 | 27.54 | 28.24 | 27.53 | 27.99 | 25,651 | +0.29(+1.05%) |
Sep 23, 2013 | 27.66 | 27.85 | 27.44 | 27.70 | 28,437 | -0.04(-0.14%) |
Sep 20, 2013 | 27.62 | 28.08 | 27.62 | 27.74 | 47,899 | +0.29(+1.06%) |
Sep 19, 2013 | 27.63 | 27.63 | 27.10 | 27.45 | 16,841 | +0.00(+0.00%) |
Sep 18, 2013 | 27.05 | 27.54 | 26.79 | 27.45 | 38,077 | +0.45(+1.67%) |
Sep 17, 2013 | 26.83 | 27.11 | 26.69 | 27.00 | 33,987 | +0.31(+1.16%) |
Sep 16, 2013 | 26.58 | 26.83 | 26.51 | 26.69 | 36,032 | -0.06(-0.22%) |
Sep 13, 2013 | 26.78 | 27.00 | 26.54 | 26.75 | 16,803 | +0.18(+0.68%) |
Sep 12, 2013 | 27.00 | 27.00 | 26.45 | 26.57 | 33,958 | -0.64(-2.35%) |
Sep 11, 2013 | 26.95 | 27.44 | 26.84 | 27.21 | 35,834 | +0.07(+0.26%) |
Sep 10, 2013 | 27.20 | 27.20 | 26.71 | 27.14 | 42,613 | +0.12(+0.44%) |
Sep 09, 2013 | 27.31 | 27.56 | 26.97 | 27.02 | 61,019 | -0.10(-0.37%) |
Sep 06, 2013 | 27.53 | 27.60 | 26.88 | 27.12 | 44,140 | -0.21(-0.77%) |
Sep 05, 2013 | 27.73 | 28.19 | 27.20 | 27.33 | 46,296 | -0.23(-0.83%) |
Sep 04, 2013 | 27.45 | 28.06 | 27.17 | 27.56 | 31,024 | +0.29(+1.06%) |
Sep 03, 2013 | 27.76 | 27.98 | 26.89 | 27.27 | 65,363 | -0.15(-0.55%) |
Aug 30, 2013 | 27.96 | 27.96 | 27.09 | 27.42 | 67,518 | -0.43(-1.54%) |
Aug 29, 2013 | 27.65 | 28.02 | 27.52 | 27.85 | 42,364 | +0.31(+1.13%) |
Aug 28, 2013 | 27.09 | 27.67 | 27.09 | 27.54 | 33,389 | +0.57(+2.11%) |
Aug 27, 2013 | 27.09 | 27.30 | 26.75 | 26.97 | 56,361 | -0.34(-1.24%) |
Aug 26, 2013 | 26.79 | 27.46 | 26.78 | 27.31 | 42,975 | +0.72(+2.71%) |
Aug 23, 2013 | 26.61 | 26.69 | 26.28 | 26.59 | 66,886 | -0.06(-0.23%) |
Aug 22, 2013 | 25.74 | 26.80 | 25.52 | 26.65 | 71,772 | +1.13(+4.43%) |
Aug 21, 2013 | 26.17 | 26.17 | 25.33 | 25.52 | 35,547 | -0.59(-2.26%) |
Aug 20, 2013 | 25.47 | 26.17 | 25.27 | 26.11 | 44,400 | +0.86(+3.41%) |
Aug 19, 2013 | 25.36 | 25.83 | 24.93 | 25.25 | 49,751 | -0.08(-0.32%) |
Aug 16, 2013 | 25.23 | 25.43 | 25.06 | 25.33 | 47,770 | -0.09(-0.35%) |
Aug 15, 2013 | 25.97 | 25.97 | 25.37 | 25.42 | 41,772 | -0.64(-2.46%) |
Aug 14, 2013 | 26.20 | 26.33 | 26.03 | 26.06 | 34,041 | -0.19(-0.72%) |
Aug 13, 2013 | 26.70 | 26.77 | 26.16 | 26.25 | 52,176 | -0.26(-0.98%) |
Aug 12, 2013 | 25.10 | 26.67 | 25.10 | 26.51 | 46,350 | +1.30(+5.16%) |
Aug 09, 2013 | 25.41 | 25.63 | 25.01 | 25.21 | 55,682 | -0.03(-0.12%) |
Aug 08, 2013 | 25.23 | 25.50 | 24.99 | 25.24 | 44,413 | +0.31(+1.24%) |
Aug 07, 2013 | 25.01 | 25.11 | 24.86 | 24.93 | 48,562 | -0.09(-0.36%) |
Aug 06, 2013 | 25.04 | 25.15 | 24.80 | 25.02 | 33,370 | +0.04(+0.16%) |
Aug 05, 2013 | 25.01 | 25.11 | 24.70 | 24.98 | 38,030 | -0.16(-0.64%) |
Aug 02, 2013 | 25.02 | 25.31 | 24.83 | 25.14 | 26,918 | +0.11(+0.44%) |