Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.53 | 27.74 | 26.13 | 27.17 | 0 | +0.69(+2.62%) |
Oct 30, 2013 | 27.18 | 27.27 | 26.41 | 26.48 | 51,803 | -0.72(-2.63%) |
Oct 29, 2013 | 26.88 | 27.26 | 26.55 | 27.20 | 0 | +0.33(+1.22%) |
Oct 28, 2013 | 26.66 | 26.94 | 26.57 | 26.87 | 0 | +0.13(+0.48%) |
Oct 25, 2013 | 26.66 | 26.83 | 26.40 | 26.74 | 0 | +0.10(+0.37%) |
Oct 24, 2013 | 26.56 | 26.72 | 26.19 | 26.64 | 36,694 | +0.08(+0.32%) |
Oct 23, 2013 | 26.37 | 26.72 | 26.24 | 26.56 | 0 | -0.03(-0.11%) |
Oct 22, 2013 | 26.03 | 26.78 | 25.77 | 26.59 | 85,183 | +0.58(+2.23%) |
Oct 21, 2013 | 25.93 | 26.30 | 25.57 | 26.01 | 83,213 | +0.02(+0.09%) |
Oct 18, 2013 | 25.86 | 26.05 | 25.41 | 25.99 | 139,566 | +0.39(+1.52%) |
Oct 17, 2013 | 26.40 | 26.46 | 25.37 | 25.60 | 285,772 | -0.83(-3.14%) |
Oct 16, 2013 | 26.74 | 26.74 | 26.03 | 26.43 | 58,594 | -0.07(-0.26%) |
Oct 15, 2013 | 26.80 | 27.11 | 26.00 | 26.50 | 62,757 | -0.17(-0.62%) |
Oct 14, 2013 | 26.32 | 27.01 | 25.49 | 26.66 | 56,410 | +0.14(+0.54%) |
Oct 11, 2013 | 25.79 | 26.55 | 25.66 | 26.52 | 0 | +0.59(+2.28%) |
Oct 10, 2013 | 26.15 | 26.15 | 25.64 | 25.93 | 63,354 | +0.14(+0.53%) |
Oct 09, 2013 | 26.25 | 26.25 | 25.53 | 25.79 | 66,460 | -0.29(-1.10%) |
Oct 08, 2013 | 26.22 | 26.59 | 25.91 | 26.08 | 65,470 | -0.42(-1.57%) |
Oct 07, 2013 | 26.65 | 27.21 | 26.48 | 26.50 | 0 | -0.39(-1.44%) |
Oct 04, 2013 | 26.42 | 27.15 | 26.42 | 26.88 | 0 | +0.35(+1.31%) |
Oct 03, 2013 | 26.82 | 26.86 | 26.31 | 26.53 | 0 | -0.48(-1.76%) |
Oct 02, 2013 | 27.25 | 27.65 | 26.85 | 27.01 | 38,021 | -0.58(-2.11%) |
Oct 01, 2013 | 26.93 | 27.62 | 26.93 | 27.59 | 38,997 | +0.58(+2.16%) |
Sep 30, 2013 | 26.51 | 27.05 | 26.51 | 27.01 | 0 | +0.17(+0.65%) |
Sep 27, 2013 | 27.30 | 27.52 | 26.74 | 26.84 | 0 | -0.80(-2.90%) |
Sep 26, 2013 | 27.44 | 27.93 | 26.93 | 27.64 | 43,064 | +0.17(+0.63%) |
Sep 25, 2013 | 27.46 | 27.71 | 27.37 | 27.46 | 46,077 | -0.04(-0.14%) |
Sep 24, 2013 | 27.24 | 27.86 | 26.26 | 27.50 | 48,118 | +0.20(+0.75%) |
Sep 23, 2013 | 27.36 | 27.54 | 26.31 | 27.30 | 62,828 | -0.14(-0.52%) |
Sep 20, 2013 | 27.96 | 27.99 | 27.24 | 27.44 | 0 | -0.51(-1.84%) |
Sep 19, 2013 | 28.38 | 28.59 | 27.77 | 27.96 | 35,654 | -0.28(-0.99%) |
Sep 18, 2013 | 27.73 | 28.41 | 27.52 | 28.24 | 0 | +0.44(+1.58%) |
Sep 17, 2013 | 26.95 | 27.94 | 26.95 | 27.80 | 0 | +0.75(+2.77%) |
Sep 16, 2013 | 26.70 | 27.05 | 26.61 | 27.05 | 0 | +0.52(+1.97%) |
Sep 13, 2013 | 26.78 | 26.81 | 26.33 | 26.53 | 0 | -0.12(-0.45%) |
Sep 12, 2013 | 26.58 | 26.86 | 26.35 | 26.65 | 0 | +0.04(+0.14%) |
Sep 11, 2013 | 26.53 | 26.79 | 26.30 | 26.61 | 0 | -0.05(-0.17%) |
Sep 10, 2013 | 26.28 | 26.65 | 26.17 | 26.65 | 68,443 | +0.44(+1.67%) |
Sep 09, 2013 | 25.74 | 26.32 | 25.60 | 26.22 | 0 | +0.59(+2.30%) |
Sep 06, 2013 | 25.95 | 25.95 | 25.31 | 25.62 | 0 | -0.14(-0.56%) |
Sep 05, 2013 | 25.79 | 26.03 | 25.62 | 25.77 | 0 | +0.14(+0.53%) |
Sep 04, 2013 | 25.26 | 25.68 | 25.22 | 25.63 | 0 | +0.32(+1.25%) |
Sep 03, 2013 | 25.29 | 25.63 | 24.86 | 25.31 | 0 | +0.29(+1.15%) |
Aug 30, 2013 | 26.34 | 26.52 | 24.88 | 25.03 | 0 | -1.41(-5.35%) |
Aug 29, 2013 | 25.83 | 26.48 | 25.83 | 26.44 | 25,032 | +0.49(+1.89%) |
Aug 28, 2013 | 26.14 | 26.33 | 25.85 | 25.95 | 0 | -0.20(-0.78%) |
Aug 27, 2013 | 26.51 | 26.62 | 25.97 | 26.15 | 93,501 | -0.56(-2.10%) |
Aug 26, 2013 | 26.37 | 27.08 | 26.23 | 26.71 | 0 | +0.43(+1.64%) |
Aug 23, 2013 | 25.90 | 26.47 | 25.74 | 26.28 | 0 | +0.36(+1.40%) |
Aug 22, 2013 | 25.35 | 25.92 | 25.35 | 25.92 | 19,341 | +0.58(+2.30%) |
Aug 21, 2013 | 25.75 | 25.82 | 25.27 | 25.34 | 0 | -0.44(-1.70%) |
Aug 20, 2013 | 25.12 | 25.84 | 25.12 | 25.78 | 50,624 | +0.65(+2.59%) |
Aug 19, 2013 | 25.12 | 25.31 | 24.69 | 25.13 | 40,083 | -0.09(-0.36%) |
Aug 16, 2013 | 24.88 | 25.54 | 24.72 | 25.22 | 0 | +0.17(+0.66%) |
Aug 15, 2013 | 25.70 | 25.70 | 24.92 | 25.05 | 63,661 | -0.87(-3.36%) |
Aug 14, 2013 | 25.79 | 26.22 | 25.66 | 25.92 | 19,313 | +0.02(+0.06%) |
Aug 13, 2013 | 26.08 | 26.14 | 25.74 | 25.90 | 13,185 | -0.17(-0.67%) |
Aug 12, 2013 | 25.97 | 26.25 | 25.79 | 26.08 | 20,780 | -0.02(-0.09%) |
Aug 09, 2013 | 25.67 | 26.25 | 25.47 | 26.10 | 54,772 | +0.34(+1.32%) |
Aug 08, 2013 | 25.72 | 25.94 | 25.48 | 25.76 | 24,326 | +0.23(+0.89%) |
Aug 07, 2013 | 25.36 | 25.63 | 25.36 | 25.53 | 46,277 | +0.04(+0.15%) |
Aug 06, 2013 | 25.44 | 25.59 | 25.26 | 25.50 | 38,488 | -0.09(-0.35%) |
Aug 05, 2013 | 24.97 | 25.72 | 24.97 | 25.59 | 66,253 | +0.44(+1.74%) |
Aug 02, 2013 | 24.88 | 25.16 | 24.54 | 25.15 | 97,199 | +0.08(+0.33%) |