Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.58 | 27.70 | 27.34 | 27.56 | 735,396 | -0.05(-0.17%) |
Oct 30, 2013 | 27.72 | 27.84 | 27.58 | 27.61 | 641,177 | +0.09(+0.34%) |
Oct 29, 2013 | 27.66 | 27.70 | 27.48 | 27.52 | 814,211 | +0.25(+0.91%) |
Oct 28, 2013 | 27.32 | 27.43 | 27.22 | 27.27 | 685,382 | -0.42(-1.52%) |
Oct 25, 2013 | 27.64 | 27.70 | 27.50 | 27.69 | 567,262 | -0.09(-0.34%) |
Oct 24, 2013 | 27.84 | 27.97 | 27.78 | 27.78 | 716,373 | +0.07(+0.25%) |
Oct 23, 2013 | 27.70 | 27.81 | 27.68 | 27.71 | 729,399 | -0.04(-0.14%) |
Oct 22, 2013 | 27.70 | 27.89 | 27.60 | 27.75 | 1,500,345 | +0.37(+1.37%) |
Oct 21, 2013 | 27.52 | 27.60 | 27.28 | 27.38 | 1,473,148 | +1.26(+4.83%) |
Oct 18, 2013 | 25.86 | 26.12 | 25.75 | 26.11 | 695,147 | +0.31(+1.21%) |
Oct 17, 2013 | 25.48 | 25.81 | 25.48 | 25.80 | 876,428 | +0.06(+0.24%) |
Oct 16, 2013 | 25.62 | 25.76 | 25.55 | 25.74 | 626,471 | +0.20(+0.79%) |
Oct 15, 2013 | 25.53 | 25.70 | 25.52 | 25.54 | 3,884,748 | +0.05(+0.21%) |
Oct 14, 2013 | 25.39 | 25.53 | 25.36 | 25.48 | 428,008 | -0.09(-0.34%) |
Oct 11, 2013 | 25.48 | 25.59 | 25.37 | 25.57 | 628,161 | +0.72(+2.91%) |
Oct 10, 2013 | 24.57 | 24.85 | 24.57 | 24.85 | 398,190 | +0.44(+1.79%) |
Oct 09, 2013 | 24.46 | 24.52 | 24.28 | 24.41 | 713,604 | -0.15(-0.60%) |
Oct 08, 2013 | 24.89 | 24.95 | 24.56 | 24.56 | 483,906 | -0.44(-1.77%) |
Oct 07, 2013 | 24.78 | 25.10 | 24.78 | 25.00 | 455,961 | -0.06(-0.25%) |
Oct 04, 2013 | 24.82 | 25.17 | 24.82 | 25.06 | 536,480 | +0.28(+1.13%) |
Oct 03, 2013 | 25.06 | 25.09 | 24.65 | 24.78 | 773,189 | -0.57(-2.24%) |
Oct 02, 2013 | 25.28 | 25.38 | 25.15 | 25.35 | 423,713 | -0.22(-0.85%) |
Oct 01, 2013 | 25.51 | 25.63 | 25.39 | 25.57 | 617,268 | +0.47(+1.86%) |
Sep 30, 2013 | 24.89 | 25.21 | 24.88 | 25.10 | 1,077,694 | -0.28(-1.10%) |
Sep 27, 2013 | 25.33 | 25.42 | 25.26 | 25.38 | 509,476 | -0.27(-1.06%) |
Sep 26, 2013 | 25.70 | 25.83 | 25.55 | 25.66 | 263,552 | -0.10(-0.39%) |
Sep 25, 2013 | 25.71 | 25.89 | 25.69 | 25.76 | 741,543 | -0.03(-0.12%) |
Sep 24, 2013 | 25.86 | 25.90 | 25.74 | 25.79 | 603,285 | +0.16(+0.61%) |
Sep 23, 2013 | 25.71 | 25.73 | 25.57 | 25.63 | 795,881 | +0.04(+0.15%) |
Sep 20, 2013 | 25.52 | 25.73 | 25.51 | 25.59 | 1,093,515 | +0.20(+0.80%) |
Sep 19, 2013 | 25.34 | 25.45 | 25.27 | 25.39 | 749,513 | -0.22(-0.85%) |
Sep 18, 2013 | 25.06 | 25.63 | 24.92 | 25.61 | 1,273,890 | +0.12(+0.49%) |
Sep 17, 2013 | 25.28 | 25.51 | 25.23 | 25.48 | 898,462 | -0.35(-1.36%) |
Sep 16, 2013 | 25.85 | 25.94 | 25.80 | 25.83 | 1,062,217 | +0.09(+0.36%) |
Sep 13, 2013 | 25.90 | 25.93 | 25.57 | 25.74 | 508,970 | +0.02(+0.06%) |
Sep 12, 2013 | 25.73 | 25.88 | 25.69 | 25.73 | 767,558 | -0.26(-0.99%) |
Sep 11, 2013 | 25.80 | 25.98 | 25.76 | 25.98 | 762,441 | -0.17(-0.65%) |
Sep 10, 2013 | 26.03 | 26.28 | 26.01 | 26.15 | 691,391 | +0.21(+0.81%) |
Sep 09, 2013 | 25.66 | 26.02 | 25.73 | 25.94 | 1,271,115 | +0.29(+1.12%) |
Sep 06, 2013 | 25.44 | 25.71 | 25.13 | 25.66 | 1,908,599 | +0.41(+1.63%) |
Sep 05, 2013 | 25.18 | 25.28 | 25.13 | 25.24 | 457,515 | -0.04(-0.15%) |
Sep 04, 2013 | 24.84 | 25.34 | 24.84 | 25.28 | 965,359 | +0.71(+2.88%) |
Sep 03, 2013 | 24.70 | 24.78 | 24.48 | 24.57 | 525,154 | +0.58(+2.43%) |
Aug 30, 2013 | 24.12 | 24.12 | 23.94 | 23.99 | 477,467 | -0.12(-0.48%) |
Aug 29, 2013 | 24.01 | 24.22 | 23.98 | 24.11 | 928,343 | +0.27(+1.14%) |
Aug 28, 2013 | 23.54 | 23.85 | 23.45 | 23.83 | 635,893 | -0.18(-0.75%) |
Aug 27, 2013 | 24.08 | 24.32 | 23.97 | 24.01 | 842,593 | -0.86(-3.44%) |
Aug 26, 2013 | 24.89 | 24.97 | 24.81 | 24.87 | 1,083,697 | -0.19(-0.78%) |
Aug 23, 2013 | 24.98 | 25.13 | 24.96 | 25.06 | 417,771 | +0.13(+0.53%) |
Aug 22, 2013 | 24.76 | 24.94 | 24.73 | 24.93 | 456,084 | +0.33(+1.33%) |
Aug 21, 2013 | 24.75 | 24.78 | 24.48 | 24.60 | 307,193 | -0.22(-0.88%) |
Aug 20, 2013 | 24.85 | 24.93 | 24.70 | 24.82 | 600,417 | -0.19(-0.78%) |
Aug 19, 2013 | 25.07 | 25.14 | 24.96 | 25.02 | 344,915 | -0.09(-0.37%) |
Aug 16, 2013 | 24.98 | 25.15 | 24.90 | 25.11 | 354,764 | +0.07(+0.28%) |
Aug 15, 2013 | 24.74 | 25.05 | 24.52 | 25.04 | 468,791 | -0.12(-0.49%) |
Aug 14, 2013 | 25.12 | 25.26 | 25.09 | 25.17 | 463,710 | +0.03(+0.12%) |
Aug 13, 2013 | 24.99 | 25.17 | 24.90 | 25.13 | 338,387 | -0.12(-0.46%) |
Aug 12, 2013 | 25.11 | 25.31 | 25.10 | 25.25 | 442,547 | -0.01(-0.03%) |
Aug 09, 2013 | 25.15 | 25.37 | 25.11 | 25.26 | 466,565 | +0.19(+0.75%) |
Aug 08, 2013 | 24.99 | 25.16 | 24.93 | 25.07 | 395,082 | +0.20(+0.81%) |
Aug 07, 2013 | 24.81 | 24.91 | 24.75 | 24.87 | 648,418 | -0.16(-0.62%) |
Aug 06, 2013 | 25.22 | 25.27 | 24.99 | 25.03 | 563,191 | -0.12(-0.50%) |
Aug 05, 2013 | 25.11 | 25.20 | 25.03 | 25.15 | 482,956 | +0.11(+0.43%) |
Aug 02, 2013 | 25.07 | 25.09 | 24.93 | 25.04 | 462,238 | -0.19(-0.74%) |