Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.92 | 28.06 | 27.81 | 28.01 | 454,933 | +0.11(+0.40%) |
Oct 30, 2013 | 27.99 | 27.99 | 27.71 | 27.90 | 490,001 | +0.03(+0.11%) |
Oct 29, 2013 | 27.72 | 28.00 | 27.65 | 27.87 | 652,363 | +0.17(+0.62%) |
Oct 28, 2013 | 27.52 | 27.79 | 27.50 | 27.69 | 723,051 | +0.10(+0.36%) |
Oct 25, 2013 | 26.98 | 27.72 | 26.83 | 27.60 | 1,012,926 | +0.49(+1.80%) |
Oct 24, 2013 | 27.80 | 27.85 | 26.92 | 27.11 | 1,405,316 | -0.88(-3.13%) |
Oct 23, 2013 | 28.11 | 28.23 | 27.89 | 27.98 | 1,072,485 | -0.20(-0.72%) |
Oct 22, 2013 | 28.11 | 28.43 | 27.96 | 28.19 | 656,021 | +0.23(+0.82%) |
Oct 21, 2013 | 27.84 | 28.06 | 27.80 | 27.96 | 552,415 | +0.18(+0.64%) |
Oct 18, 2013 | 27.42 | 27.81 | 27.40 | 27.78 | 660,008 | +0.35(+1.26%) |
Oct 17, 2013 | 27.36 | 27.44 | 27.22 | 27.44 | 806,986 | +0.09(+0.34%) |
Oct 16, 2013 | 27.17 | 27.37 | 27.17 | 27.34 | 339,964 | +0.22(+0.82%) |
Oct 15, 2013 | 27.20 | 27.24 | 26.97 | 27.12 | 346,791 | -0.17(-0.63%) |
Oct 14, 2013 | 27.18 | 27.29 | 27.14 | 27.29 | 210,805 | +0.10(+0.36%) |
Oct 11, 2013 | 27.11 | 27.26 | 26.95 | 27.19 | 372,086 | +0.12(+0.43%) |
Oct 10, 2013 | 26.93 | 27.18 | 26.92 | 27.08 | 557,918 | +0.26(+0.97%) |
Oct 09, 2013 | 26.74 | 26.99 | 26.57 | 26.82 | 1,177,133 | +0.18(+0.67%) |
Oct 08, 2013 | 26.73 | 26.86 | 26.58 | 26.64 | 800,859 | -0.07(-0.28%) |
Oct 07, 2013 | 26.28 | 26.83 | 26.21 | 26.71 | 1,037,884 | +0.19(+0.72%) |
Oct 04, 2013 | 26.03 | 26.63 | 26.02 | 26.52 | 1,063,101 | +0.44(+1.70%) |
Oct 03, 2013 | 26.29 | 26.32 | 25.96 | 26.08 | 530,504 | -0.16(-0.61%) |
Oct 02, 2013 | 26.40 | 26.41 | 26.16 | 26.24 | 473,305 | -0.27(-1.00%) |
Oct 01, 2013 | 26.45 | 26.63 | 26.31 | 26.50 | 811,768 | -0.02(-0.09%) |
Sep 30, 2013 | 26.60 | 26.76 | 26.50 | 26.53 | 735,082 | -0.21(-0.78%) |
Sep 27, 2013 | 26.99 | 27.08 | 26.61 | 26.74 | 474,443 | -0.25(-0.94%) |
Sep 26, 2013 | 26.84 | 27.02 | 26.71 | 26.99 | 461,052 | +0.14(+0.51%) |
Sep 25, 2013 | 26.98 | 26.98 | 26.68 | 26.86 | 725,956 | -0.10(-0.37%) |
Sep 24, 2013 | 27.26 | 27.40 | 26.93 | 26.95 | 763,803 | -0.25(-0.93%) |
Sep 23, 2013 | 27.20 | 27.37 | 27.08 | 27.21 | 1,331,060 | +0.37(+1.38%) |
Sep 20, 2013 | 26.84 | 27.34 | 26.58 | 26.84 | 1,216,224 | +0.27(+1.00%) |
Sep 19, 2013 | 26.59 | 26.79 | 26.47 | 26.57 | 1,230,582 | +0.16(+0.61%) |
Sep 18, 2013 | 25.78 | 26.43 | 25.73 | 26.41 | 851,862 | +0.62(+2.42%) |
Sep 17, 2013 | 26.00 | 26.07 | 25.65 | 25.79 | 936,781 | -0.18(-0.69%) |
Sep 16, 2013 | 26.10 | 26.03 | 25.82 | 25.97 | 1,018,871 | +0.15(+0.60%) |
Sep 13, 2013 | 25.72 | 25.98 | 25.66 | 25.81 | 607,845 | +0.15(+0.60%) |
Sep 12, 2013 | 26.08 | 26.09 | 25.15 | 25.66 | 2,348,409 | -0.33(-1.28%) |
Sep 11, 2013 | 26.00 | 26.04 | 25.84 | 25.99 | 1,007,033 | +0.29(+1.11%) |
Sep 10, 2013 | 25.51 | 25.72 | 25.35 | 25.71 | 1,093,415 | +0.33(+1.29%) |
Sep 09, 2013 | 25.20 | 25.39 | 25.12 | 25.38 | 721,694 | +0.39(+1.57%) |
Sep 06, 2013 | 25.26 | 25.49 | 24.97 | 24.99 | 881,285 | -0.07(-0.29%) |
Sep 05, 2013 | 25.33 | 25.33 | 24.79 | 25.06 | 1,111,840 | -0.24(-0.93%) |
Sep 04, 2013 | 25.62 | 25.62 | 25.20 | 25.29 | 1,141,558 | -0.30(-1.16%) |
Sep 03, 2013 | 26.29 | 26.47 | 25.33 | 25.59 | 2,536,560 | +1.66(+6.92%) |
Aug 30, 2013 | 24.10 | 24.27 | 23.92 | 23.93 | 987,596 | -0.18(-0.75%) |
Aug 29, 2013 | 24.18 | 24.64 | 23.95 | 24.12 | 1,644,039 | +0.61(+2.60%) |
Aug 28, 2013 | 23.58 | 23.74 | 23.47 | 23.51 | 1,183,654 | -0.15(-0.64%) |
Aug 27, 2013 | 23.42 | 23.71 | 23.42 | 23.66 | 1,308,651 | +0.06(+0.26%) |
Aug 26, 2013 | 23.79 | 23.86 | 23.41 | 23.60 | 790,402 | -0.15(-0.61%) |
Aug 23, 2013 | 23.50 | 23.77 | 23.40 | 23.74 | 473,801 | +0.30(+1.26%) |
Aug 22, 2013 | 23.43 | 23.48 | 23.28 | 23.45 | 919,796 | +0.01(+0.05%) |
Aug 21, 2013 | 23.75 | 23.81 | 23.30 | 23.43 | 1,330,414 | -0.47(-1.95%) |
Aug 20, 2013 | 24.23 | 24.23 | 23.89 | 23.90 | 950,320 | -0.31(-1.27%) |
Aug 19, 2013 | 24.36 | 24.49 | 24.10 | 24.21 | 938,853 | -0.28(-1.14%) |
Aug 16, 2013 | 24.88 | 24.88 | 24.48 | 24.48 | 632,726 | -0.42(-1.67%) |
Aug 15, 2013 | 24.59 | 25.07 | 24.50 | 24.90 | 2,531,554 | +1.23(+5.21%) |
Aug 14, 2013 | 23.84 | 23.94 | 23.61 | 23.67 | 1,541,206 | -0.21(-0.89%) |
Aug 13, 2013 | 23.54 | 23.93 | 23.54 | 23.88 | 719,656 | +0.21(+0.87%) |
Aug 12, 2013 | 23.81 | 23.87 | 23.57 | 23.68 | 1,363,823 | -0.25(-1.04%) |
Aug 09, 2013 | 23.69 | 24.12 | 23.58 | 23.92 | 1,228,101 | +0.11(+0.48%) |
Aug 08, 2013 | 23.93 | 24.00 | 23.71 | 23.81 | 2,621,720 | -0.02(-0.08%) |
Aug 07, 2013 | 24.01 | 24.10 | 23.81 | 23.83 | 1,428,790 | -0.36(-1.47%) |
Aug 06, 2013 | 24.30 | 24.31 | 23.89 | 24.18 | 1,086,743 | -0.16(-0.65%) |
Aug 05, 2013 | 24.11 | 24.44 | 24.01 | 24.34 | 1,020,485 | +0.27(+1.10%) |
Aug 02, 2013 | 24.16 | 24.38 | 23.97 | 24.07 | 2,895,929 | -0.24(-0.99%) |