Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.34 | 27.50 | 27.00 | 27.08 | 708,717 | -0.17(-0.62%) |
Oct 30, 2013 | 27.14 | 27.34 | 26.89 | 27.25 | 1,071,142 | +0.14(+0.52%) |
Oct 29, 2013 | 27.07 | 27.31 | 27.01 | 27.11 | 998,148 | +0.07(+0.26%) |
Oct 28, 2013 | 27.35 | 27.53 | 27.00 | 27.04 | 895,897 | -0.32(-1.17%) |
Oct 25, 2013 | 27.51 | 27.60 | 27.27 | 27.36 | 705,550 | -0.07(-0.26%) |
Oct 24, 2013 | 27.64 | 27.64 | 27.32 | 27.43 | 1,254,204 | -0.12(-0.44%) |
Oct 23, 2013 | 27.77 | 27.82 | 27.37 | 27.55 | 988,957 | -0.39(-1.40%) |
Oct 22, 2013 | 28.02 | 28.41 | 27.94 | 27.94 | 780,886 | -0.07(-0.25%) |
Oct 21, 2013 | 28.03 | 28.20 | 27.92 | 28.01 | 846,480 | -0.03(-0.11%) |
Oct 18, 2013 | 28.43 | 28.43 | 27.92 | 28.04 | 924,514 | -0.13(-0.46%) |
Oct 17, 2013 | 27.09 | 28.21 | 27.00 | 28.17 | 1,463,579 | +0.87(+3.19%) |
Oct 16, 2013 | 27.20 | 27.51 | 27.13 | 27.30 | 794,166 | +0.29(+1.07%) |
Oct 15, 2013 | 27.47 | 27.63 | 26.90 | 27.01 | 1,571,556 | -0.63(-2.28%) |
Oct 14, 2013 | 26.81 | 27.78 | 26.80 | 27.64 | 1,411,498 | +0.66(+2.45%) |
Oct 11, 2013 | 26.30 | 27.01 | 26.19 | 26.98 | 775,640 | +0.66(+2.51%) |
Oct 10, 2013 | 26.00 | 26.51 | 26.00 | 26.32 | 979,399 | +0.75(+2.93%) |
Oct 09, 2013 | 25.62 | 25.78 | 25.46 | 25.57 | 1,166,025 | +0.02(+0.08%) |
Oct 08, 2013 | 26.03 | 26.19 | 25.53 | 25.55 | 931,058 | -0.50(-1.92%) |
Oct 07, 2013 | 25.83 | 26.17 | 25.73 | 26.05 | 781,800 | -0.16(-0.61%) |
Oct 04, 2013 | 26.14 | 26.44 | 26.14 | 26.21 | 717,288 | +0.03(+0.11%) |
Oct 03, 2013 | 26.70 | 26.85 | 26.00 | 26.18 | 1,812,402 | -0.54(-2.02%) |
Oct 02, 2013 | 26.90 | 26.95 | 26.53 | 26.72 | 1,378,537 | -0.49(-1.80%) |
Oct 01, 2013 | 26.29 | 27.27 | 26.29 | 27.21 | 1,253,685 | +0.58(+2.18%) |
Sep 27, 2013 | 26.70 | 26.82 | 26.51 | 26.63 | 752,730 | -0.11(-0.41%) |
Sep 26, 2013 | 26.58 | 26.89 | 26.51 | 26.74 | 734,349 | +0.18(+0.68%) |
Sep 25, 2013 | 26.64 | 26.81 | 26.52 | 26.56 | 973,193 | -0.10(-0.38%) |
Sep 24, 2013 | 26.78 | 27.05 | 26.48 | 26.66 | 1,590,685 | -0.17(-0.63%) |
Sep 23, 2013 | 26.27 | 26.92 | 26.18 | 26.83 | 1,162,317 | +0.45(+1.71%) |
Sep 20, 2013 | 27.03 | 27.06 | 26.25 | 26.38 | 1,162,899 | -0.53(-1.97%) |
Sep 19, 2013 | 27.04 | 27.19 | 26.87 | 26.91 | 1,560,433 | -0.01(-0.04%) |
Sep 18, 2013 | 26.27 | 27.08 | 26.06 | 26.92 | 2,330,390 | +0.60(+2.28%) |
Sep 17, 2013 | 26.22 | 26.33 | 25.95 | 26.32 | 948,349 | +0.16(+0.61%) |
Sep 16, 2013 | 25.91 | 26.55 | 25.42 | 26.16 | 1,681,552 | +0.74(+2.91%) |
Sep 13, 2013 | 25.35 | 25.81 | 25.24 | 25.42 | 1,019,224 | +0.05(+0.20%) |
Sep 12, 2013 | 25.65 | 25.73 | 25.34 | 25.37 | 810,762 | -0.33(-1.28%) |
Sep 11, 2013 | 25.59 | 25.97 | 25.58 | 25.70 | 661,950 | +0.02(+0.08%) |
Sep 10, 2013 | 25.80 | 26.33 | 25.68 | 25.68 | 1,197,951 | -0.01(-0.04%) |
Sep 09, 2013 | 25.60 | 26.31 | 25.60 | 25.69 | 1,849,575 | +0.22(+0.86%) |
Sep 06, 2013 | 25.13 | 25.82 | 24.42 | 25.47 | 4,294,889 | +0.22(+0.87%) |
Sep 05, 2013 | 25.03 | 25.33 | 24.95 | 25.25 | 758,903 | +0.29(+1.16%) |
Sep 04, 2013 | 24.99 | 25.11 | 24.74 | 24.96 | 1,322,021 | -0.03(-0.12%) |
Sep 03, 2013 | 25.35 | 25.56 | 24.66 | 24.99 | 1,598,502 | -0.03(-0.12%) |
Aug 30, 2013 | 25.89 | 25.97 | 24.99 | 25.02 | 1,235,629 | -0.80(-3.10%) |
Aug 29, 2013 | 25.28 | 26.00 | 25.23 | 25.82 | 775,792 | +0.30(+1.18%) |
Aug 28, 2013 | 25.51 | 25.73 | 25.45 | 25.52 | 694,408 | +0.04(+0.16%) |
Aug 27, 2013 | 25.85 | 25.89 | 25.48 | 25.48 | 1,314,461 | -0.63(-2.41%) |
Aug 26, 2013 | 26.20 | 26.43 | 26.07 | 26.11 | 876,260 | +0.01(+0.04%) |
Aug 23, 2013 | 26.04 | 26.23 | 25.54 | 26.10 | 1,399,589 | +0.10(+0.38%) |
Aug 22, 2013 | 26.65 | 26.73 | 25.80 | 26.00 | 1,473,433 | -0.55(-2.07%) |
Aug 21, 2013 | 27.00 | 27.06 | 26.33 | 26.55 | 1,330,551 | -0.50(-1.85%) |
Aug 20, 2013 | 26.75 | 27.12 | 26.38 | 27.05 | 1,388,080 | +0.35(+1.31%) |
Aug 19, 2013 | 27.44 | 27.58 | 26.59 | 26.70 | 1,009,041 | -0.86(-3.12%) |
Aug 16, 2013 | 27.59 | 27.76 | 27.37 | 27.56 | 576,528 | -0.16(-0.58%) |
Aug 15, 2013 | 28.02 | 28.10 | 27.67 | 27.72 | 1,382,811 | -0.65(-2.29%) |
Aug 14, 2013 | 28.42 | 28.73 | 28.24 | 28.37 | 754,113 | -0.13(-0.46%) |
Aug 13, 2013 | 28.47 | 28.51 | 27.91 | 28.50 | 948,848 | +0.05(+0.18%) |
Aug 12, 2013 | 28.62 | 28.97 | 28.43 | 28.45 | 736,845 | -0.40(-1.39%) |
Aug 09, 2013 | 29.00 | 29.50 | 28.80 | 28.85 | 1,016,873 | -0.34(-1.16%) |
Aug 08, 2013 | 29.88 | 30.65 | 29.07 | 29.19 | 2,573,622 | -0.01(-0.03%) |
Aug 07, 2013 | 29.13 | 29.41 | 29.07 | 29.20 | 1,119,254 | -0.08(-0.27%) |
Aug 06, 2013 | 29.73 | 29.73 | 28.99 | 29.28 | 1,136,855 | -0.49(-1.65%) |
Aug 05, 2013 | 29.79 | 30.21 | 29.67 | 29.77 | 1,283,230 | -0.10(-0.33%) |
Aug 02, 2013 | 29.76 | 30.28 | 29.58 | 29.87 | 1,765,539 | +0.16(+0.54%) |