Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.30 | 28.47 | 25.88 | 28.20 | 327,650 | -0.27(-0.96%) |
Oct 30, 2013 | 29.39 | 29.55 | 28.35 | 28.47 | 71,374 | -0.81(-2.77%) |
Oct 29, 2013 | 29.73 | 29.78 | 28.60 | 29.28 | 147,211 | -0.44(-1.48%) |
Oct 28, 2013 | 29.61 | 30.08 | 29.26 | 29.72 | 124,552 | +0.17(+0.57%) |
Oct 25, 2013 | 29.61 | 29.63 | 29.11 | 29.55 | 53,662 | +0.10(+0.33%) |
Oct 24, 2013 | 29.81 | 29.94 | 29.26 | 29.46 | 86,172 | -0.41(-1.36%) |
Oct 23, 2013 | 29.71 | 30.25 | 29.59 | 29.86 | 58,197 | +0.02(+0.06%) |
Oct 22, 2013 | 29.45 | 30.52 | 28.92 | 29.84 | 112,756 | +0.59(+2.02%) |
Oct 21, 2013 | 29.70 | 30.38 | 29.06 | 29.25 | 140,492 | -0.47(-1.57%) |
Oct 18, 2013 | 29.54 | 30.20 | 29.20 | 29.72 | 125,059 | +0.30(+1.02%) |
Oct 17, 2013 | 28.90 | 29.52 | 28.16 | 29.42 | 116,088 | +0.43(+1.49%) |
Oct 16, 2013 | 28.85 | 29.16 | 28.50 | 28.99 | 180,860 | +0.16(+0.55%) |
Oct 15, 2013 | 28.42 | 29.33 | 28.42 | 28.83 | 120,473 | +0.42(+1.49%) |
Oct 14, 2013 | 28.05 | 28.86 | 27.86 | 28.41 | 108,631 | +0.36(+1.29%) |
Oct 11, 2013 | 28.13 | 28.34 | 27.54 | 28.05 | 99,363 | -0.10(-0.34%) |
Oct 10, 2013 | 28.23 | 28.87 | 27.98 | 28.14 | 193,467 | +0.26(+0.92%) |
Oct 09, 2013 | 27.82 | 28.02 | 27.00 | 27.89 | 116,978 | +0.14(+0.51%) |
Oct 08, 2013 | 27.97 | 28.00 | 27.37 | 27.75 | 180,153 | -0.22(-0.79%) |
Oct 07, 2013 | 27.95 | 28.17 | 27.38 | 27.97 | 63,886 | -0.15(-0.53%) |
Oct 04, 2013 | 28.26 | 28.27 | 27.86 | 28.12 | 68,580 | -0.01(-0.03%) |
Oct 03, 2013 | 28.02 | 28.54 | 27.80 | 28.13 | 55,853 | +0.14(+0.50%) |
Oct 02, 2013 | 28.55 | 28.78 | 27.79 | 27.98 | 146,115 | -0.64(-2.25%) |
Oct 01, 2013 | 28.12 | 28.80 | 28.04 | 28.63 | 219,230 | +0.73(+2.62%) |
Sep 27, 2013 | 28.13 | 28.84 | 27.83 | 27.90 | 274,577 | -0.24(-0.85%) |
Sep 26, 2013 | 27.48 | 28.79 | 27.21 | 28.13 | 234,649 | +0.81(+2.97%) |
Sep 25, 2013 | 26.52 | 27.39 | 25.69 | 27.32 | 143,256 | +0.91(+3.43%) |
Sep 24, 2013 | 26.28 | 26.64 | 26.01 | 26.42 | 145,855 | +0.26(+0.98%) |
Sep 23, 2013 | 25.46 | 26.35 | 25.10 | 26.16 | 438,096 | +1.19(+4.76%) |
Sep 20, 2013 | 25.17 | 25.54 | 24.36 | 24.97 | 1,548,575 | -0.19(-0.77%) |
Sep 19, 2013 | 24.45 | 25.18 | 24.21 | 25.17 | 51,529 | +0.58(+2.36%) |
Sep 18, 2013 | 24.70 | 24.81 | 24.20 | 24.58 | 42,416 | -0.10(-0.39%) |
Sep 17, 2013 | 24.88 | 25.44 | 23.83 | 24.68 | 87,216 | -0.78(-3.05%) |
Sep 16, 2013 | 26.05 | 27.31 | 25.09 | 25.46 | 144,168 | -1.85(-6.77%) |
Sep 13, 2013 | 26.93 | 27.51 | 26.68 | 27.31 | 70,580 | +0.36(+1.34%) |
Sep 12, 2013 | 26.16 | 27.57 | 26.04 | 26.95 | 39,784 | +0.50(+1.90%) |
Sep 11, 2013 | 25.57 | 26.64 | 25.02 | 26.44 | 44,028 | +0.92(+3.59%) |
Sep 10, 2013 | 25.03 | 25.61 | 24.44 | 25.53 | 47,915 | +0.52(+2.08%) |
Sep 09, 2013 | 24.08 | 25.10 | 23.61 | 25.01 | 62,987 | +0.93(+3.88%) |
Sep 06, 2013 | 23.79 | 24.09 | 22.73 | 24.07 | 43,910 | +0.47(+1.98%) |
Sep 05, 2013 | 23.61 | 24.05 | 23.43 | 23.61 | 18,251 | -0.26(-1.11%) |
Sep 04, 2013 | 23.61 | 24.14 | 23.56 | 23.87 | 13,249 | -0.22(-0.91%) |
Sep 03, 2013 | 24.54 | 24.54 | 23.48 | 24.09 | 14,998 | -0.11(-0.47%) |
Aug 30, 2013 | 24.46 | 24.65 | 24.19 | 24.21 | 16,114 | -0.33(-1.33%) |
Aug 29, 2013 | 24.44 | 24.65 | 24.10 | 24.53 | 12,873 | +0.06(+0.25%) |
Aug 28, 2013 | 24.48 | 24.65 | 24.18 | 24.47 | 30,996 | -0.10(-0.39%) |
Aug 27, 2013 | 24.30 | 24.82 | 24.30 | 24.57 | 65,099 | +0.05(+0.22%) |
Aug 26, 2013 | 24.90 | 24.96 | 24.33 | 24.51 | 18,629 | -0.27(-1.10%) |
Aug 23, 2013 | 24.61 | 25.13 | 24.28 | 24.79 | 17,035 | +0.04(+0.18%) |
Aug 22, 2013 | 24.31 | 24.75 | 24.31 | 24.74 | 3,942 | +0.26(+1.04%) |
Aug 21, 2013 | 24.44 | 24.82 | 24.22 | 24.49 | 12,994 | -0.05(-0.22%) |
Aug 20, 2013 | 24.61 | 25.09 | 24.27 | 24.54 | 30,396 | +0.02(+0.07%) |
Aug 19, 2013 | 24.08 | 24.87 | 24.08 | 24.52 | 28,114 | -0.49(-1.97%) |
Aug 16, 2013 | 24.31 | 25.11 | 23.45 | 25.02 | 86,256 | +0.46(+1.86%) |
Aug 15, 2013 | 25.71 | 25.74 | 23.55 | 24.56 | 104,543 | -1.23(-4.78%) |
Aug 14, 2013 | 26.24 | 26.35 | 25.73 | 25.79 | 11,349 | -0.71(-2.69%) |
Aug 13, 2013 | 26.15 | 27.33 | 26.07 | 26.50 | 21,649 | +0.34(+1.31%) |
Aug 12, 2013 | 26.21 | 26.43 | 25.35 | 26.16 | 40,901 | -0.41(-1.53%) |
Aug 09, 2013 | 27.09 | 27.27 | 26.57 | 26.57 | 25,655 | -0.72(-2.65%) |
Aug 08, 2013 | 27.31 | 27.55 | 27.04 | 27.29 | 27,206 | +0.16(+0.58%) |
Aug 07, 2013 | 26.95 | 27.68 | 26.58 | 27.13 | 60,883 | -0.35(-1.28%) |
Aug 06, 2013 | 27.39 | 27.87 | 27.10 | 27.48 | 73,689 | +0.10(+0.35%) |
Aug 05, 2013 | 27.65 | 27.65 | 27.13 | 27.39 | 35,281 | -0.32(-1.14%) |
Aug 02, 2013 | 28.02 | 28.02 | 27.40 | 27.70 | 69,463 | -0.35(-1.26%) |