Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.96 | 28.10 | 27.84 | 28.05 | 454,347 | +0.11(+0.40%) |
Oct 30, 2013 | 28.03 | 28.03 | 27.74 | 27.93 | 489,370 | +0.03(+0.11%) |
Oct 29, 2013 | 27.75 | 28.03 | 27.69 | 27.90 | 651,523 | +0.17(+0.62%) |
Oct 28, 2013 | 27.55 | 27.83 | 27.54 | 27.73 | 722,119 | +0.10(+0.36%) |
Oct 25, 2013 | 27.01 | 27.75 | 26.87 | 27.63 | 1,011,621 | +0.49(+1.80%) |
Oct 24, 2013 | 27.84 | 27.89 | 26.95 | 27.14 | 1,403,505 | -0.88(-3.13%) |
Oct 23, 2013 | 28.14 | 28.27 | 27.93 | 28.02 | 1,071,103 | -0.20(-0.72%) |
Oct 22, 2013 | 28.15 | 28.47 | 28.00 | 28.22 | 655,176 | +0.23(+0.82%) |
Oct 21, 2013 | 27.88 | 28.09 | 27.84 | 28.00 | 551,703 | +0.18(+0.64%) |
Oct 18, 2013 | 27.46 | 27.85 | 27.44 | 27.82 | 659,157 | +0.35(+1.26%) |
Oct 17, 2013 | 27.39 | 27.47 | 27.25 | 27.47 | 805,946 | +0.09(+0.34%) |
Oct 16, 2013 | 27.21 | 27.41 | 27.21 | 27.38 | 339,526 | +0.22(+0.82%) |
Oct 15, 2013 | 27.24 | 27.27 | 27.00 | 27.16 | 346,344 | -0.17(-0.63%) |
Oct 14, 2013 | 27.21 | 27.33 | 27.17 | 27.33 | 210,534 | +0.10(+0.36%) |
Oct 11, 2013 | 27.15 | 27.30 | 26.99 | 27.23 | 371,607 | +0.12(+0.43%) |
Oct 10, 2013 | 26.96 | 27.21 | 26.95 | 27.11 | 557,199 | +0.26(+0.97%) |
Oct 09, 2013 | 26.77 | 27.03 | 26.61 | 26.85 | 1,175,616 | +0.18(+0.67%) |
Oct 08, 2013 | 26.76 | 26.89 | 26.61 | 26.67 | 799,827 | -0.07(-0.28%) |
Oct 07, 2013 | 26.32 | 26.87 | 26.25 | 26.75 | 1,036,546 | +0.19(+0.72%) |
Oct 04, 2013 | 26.06 | 26.67 | 26.05 | 26.56 | 1,061,731 | +0.44(+1.70%) |
Oct 03, 2013 | 26.33 | 26.35 | 25.99 | 26.11 | 529,820 | -0.16(-0.61%) |
Oct 02, 2013 | 26.43 | 26.45 | 26.20 | 26.27 | 472,695 | -0.27(-1.00%) |
Oct 01, 2013 | 26.48 | 26.66 | 26.35 | 26.54 | 810,722 | -0.02(-0.09%) |
Sep 30, 2013 | 26.63 | 26.80 | 26.54 | 26.56 | 734,135 | -0.21(-0.78%) |
Sep 27, 2013 | 27.03 | 27.12 | 26.64 | 26.77 | 473,832 | -0.25(-0.94%) |
Sep 26, 2013 | 26.88 | 27.06 | 26.74 | 27.03 | 460,458 | +0.14(+0.51%) |
Sep 25, 2013 | 27.01 | 27.01 | 26.71 | 26.89 | 725,021 | -0.10(-0.37%) |
Sep 24, 2013 | 27.30 | 27.43 | 26.96 | 26.99 | 762,819 | -0.25(-0.93%) |
Sep 23, 2013 | 27.24 | 27.40 | 27.11 | 27.24 | 1,329,345 | +0.37(+1.38%) |
Sep 20, 2013 | 26.87 | 27.38 | 26.62 | 26.87 | 1,214,656 | +0.27(+1.00%) |
Sep 19, 2013 | 26.62 | 26.83 | 26.50 | 26.61 | 1,228,996 | +0.16(+0.61%) |
Sep 18, 2013 | 25.82 | 26.46 | 25.76 | 26.45 | 850,765 | +0.62(+2.42%) |
Sep 17, 2013 | 26.03 | 26.10 | 25.68 | 25.82 | 935,574 | -0.18(-0.69%) |
Sep 16, 2013 | 26.14 | 26.06 | 25.85 | 26.00 | 1,017,558 | +0.15(+0.60%) |
Sep 13, 2013 | 25.75 | 26.01 | 25.69 | 25.85 | 607,062 | +0.15(+0.60%) |
Sep 12, 2013 | 26.11 | 26.12 | 25.18 | 25.69 | 2,345,383 | -0.33(-1.28%) |
Sep 11, 2013 | 26.04 | 26.07 | 25.88 | 26.03 | 1,005,735 | +0.29(+1.11%) |
Sep 10, 2013 | 25.54 | 25.76 | 25.38 | 25.74 | 1,092,006 | +0.33(+1.29%) |
Sep 09, 2013 | 25.23 | 25.42 | 25.15 | 25.41 | 720,764 | +0.39(+1.57%) |
Sep 06, 2013 | 25.30 | 25.53 | 25.00 | 25.02 | 880,149 | -0.07(-0.29%) |
Sep 05, 2013 | 25.36 | 25.36 | 24.83 | 25.09 | 1,110,407 | -0.24(-0.93%) |
Sep 04, 2013 | 25.65 | 25.65 | 25.23 | 25.33 | 1,140,086 | -0.30(-1.16%) |
Sep 03, 2013 | 26.32 | 26.50 | 25.36 | 25.62 | 2,533,291 | +1.66(+6.92%) |
Aug 30, 2013 | 24.14 | 24.30 | 23.95 | 23.97 | 986,323 | -0.18(-0.75%) |
Aug 29, 2013 | 24.21 | 24.67 | 23.98 | 24.15 | 1,641,921 | +0.61(+2.60%) |
Aug 28, 2013 | 23.61 | 23.77 | 23.50 | 23.54 | 1,182,129 | -0.15(-0.64%) |
Aug 27, 2013 | 23.45 | 23.74 | 23.45 | 23.69 | 1,306,965 | +0.06(+0.26%) |
Aug 26, 2013 | 23.82 | 23.89 | 23.44 | 23.63 | 789,383 | -0.15(-0.61%) |
Aug 23, 2013 | 23.53 | 23.80 | 23.43 | 23.77 | 473,190 | +0.30(+1.26%) |
Aug 22, 2013 | 23.46 | 23.51 | 23.31 | 23.48 | 918,611 | +0.01(+0.05%) |
Aug 21, 2013 | 23.78 | 23.84 | 23.33 | 23.46 | 1,328,700 | -0.47(-1.95%) |
Aug 20, 2013 | 24.26 | 24.26 | 23.92 | 23.93 | 949,095 | -0.31(-1.27%) |
Aug 19, 2013 | 24.40 | 24.52 | 24.13 | 24.24 | 937,643 | -0.28(-1.14%) |
Aug 16, 2013 | 24.91 | 24.92 | 24.52 | 24.52 | 631,911 | -0.42(-1.67%) |
Aug 15, 2013 | 24.63 | 25.10 | 24.53 | 24.93 | 2,528,291 | +1.23(+5.21%) |
Aug 14, 2013 | 23.88 | 23.97 | 23.64 | 23.70 | 1,539,220 | -0.21(-0.89%) |
Aug 13, 2013 | 23.57 | 23.96 | 23.57 | 23.91 | 718,729 | +0.21(+0.87%) |
Aug 12, 2013 | 23.84 | 23.91 | 23.60 | 23.71 | 1,362,066 | -0.25(-1.04%) |
Aug 09, 2013 | 23.72 | 24.15 | 23.61 | 23.95 | 1,226,518 | +0.12(+0.48%) |
Aug 08, 2013 | 23.97 | 24.03 | 23.74 | 23.84 | 2,618,341 | -0.02(-0.08%) |
Aug 07, 2013 | 24.04 | 24.14 | 23.84 | 23.86 | 1,426,949 | -0.36(-1.47%) |
Aug 06, 2013 | 24.33 | 24.34 | 23.92 | 24.21 | 1,085,342 | -0.16(-0.65%) |
Aug 05, 2013 | 24.14 | 24.47 | 24.04 | 24.37 | 1,019,170 | +0.27(+1.10%) |
Aug 02, 2013 | 24.20 | 24.41 | 24.00 | 24.11 | 2,892,197 | -0.24(-0.99%) |