Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.19 | 28.35 | 28.04 | 28.18 | 182,996 | -0.05(-0.16%) |
Oct 30, 2013 | 28.45 | 28.50 | 28.09 | 28.22 | 234,043 | -0.16(-0.58%) |
Oct 29, 2013 | 28.31 | 28.39 | 28.14 | 28.39 | 130,691 | +0.16(+0.58%) |
Oct 28, 2013 | 28.24 | 28.33 | 28.12 | 28.22 | 568,143 | -0.05(-0.19%) |
Oct 25, 2013 | 28.20 | 28.36 | 28.13 | 28.28 | 189,352 | +0.05(+0.16%) |
Oct 24, 2013 | 28.08 | 28.24 | 27.95 | 28.23 | 221,938 | +0.26(+0.92%) |
Oct 23, 2013 | 28.02 | 28.04 | 27.83 | 27.98 | 245,447 | -0.01(-0.03%) |
Oct 22, 2013 | 27.96 | 28.12 | 27.74 | 27.99 | 244,133 | +0.21(+0.76%) |
Oct 21, 2013 | 27.82 | 27.89 | 27.65 | 27.77 | 350,219 | -0.05(-0.20%) |
Oct 18, 2013 | 27.78 | 27.84 | 27.63 | 27.83 | 361,768 | +0.25(+0.90%) |
Oct 17, 2013 | 27.38 | 27.58 | 27.26 | 27.58 | 375,875 | +0.20(+0.74%) |
Oct 16, 2013 | 27.06 | 27.39 | 27.06 | 27.38 | 320,889 | +0.40(+1.49%) |
Oct 15, 2013 | 27.17 | 27.17 | 26.91 | 26.98 | 592,681 | -0.17(-0.64%) |
Oct 14, 2013 | 26.98 | 27.19 | 26.83 | 27.15 | 824,807 | +0.08(+0.30%) |
Oct 11, 2013 | 26.86 | 27.07 | 26.82 | 27.07 | 263,353 | +0.18(+0.68%) |
Oct 10, 2013 | 26.76 | 26.92 | 26.69 | 26.89 | 508,671 | +0.55(+2.09%) |
Oct 09, 2013 | 26.39 | 26.45 | 26.03 | 26.34 | 226,324 | +0.00(+0.00%) |
Oct 08, 2013 | 26.97 | 26.99 | 26.33 | 26.34 | 346,331 | -0.63(-2.34%) |
Oct 07, 2013 | 27.28 | 27.28 | 26.97 | 26.97 | 366,432 | -0.43(-1.57%) |
Oct 04, 2013 | 27.27 | 27.43 | 27.19 | 27.40 | 108,398 | +0.19(+0.71%) |
Oct 03, 2013 | 27.41 | 27.55 | 27.02 | 27.21 | 180,024 | -0.28(-1.03%) |
Oct 02, 2013 | 27.43 | 27.55 | 27.22 | 27.49 | 280,682 | +0.01(+0.03%) |
Oct 01, 2013 | 27.26 | 27.54 | 27.17 | 27.48 | 435,095 | +0.21(+0.77%) |
Sep 27, 2013 | 27.23 | 27.31 | 27.12 | 27.27 | 204,587 | +0.01(+0.03%) |
Sep 26, 2013 | 27.23 | 27.34 | 27.13 | 27.26 | 166,865 | +0.09(+0.34%) |
Sep 25, 2013 | 27.23 | 27.31 | 27.05 | 27.17 | 227,170 | +0.01(+0.03%) |
Sep 24, 2013 | 27.19 | 27.36 | 27.03 | 27.16 | 151,923 | +0.05(+0.20%) |
Sep 23, 2013 | 27.39 | 27.39 | 26.94 | 27.11 | 1,162,524 | -0.28(-1.04%) |
Sep 20, 2013 | 27.77 | 27.77 | 27.36 | 27.39 | 195,086 | -0.25(-0.92%) |
Sep 19, 2013 | 27.73 | 27.73 | 27.59 | 27.65 | 256,430 | +0.08(+0.30%) |
Sep 18, 2013 | 27.33 | 27.65 | 27.09 | 27.56 | 260,644 | +0.31(+1.14%) |
Sep 17, 2013 | 27.14 | 27.30 | 27.13 | 27.25 | 173,386 | +0.20(+0.74%) |
Sep 16, 2013 | 27.22 | 27.21 | 27.02 | 27.05 | 817,591 | +0.13(+0.48%) |
Sep 13, 2013 | 26.82 | 26.92 | 26.71 | 26.92 | 234,750 | +0.13(+0.48%) |
Sep 12, 2013 | 26.98 | 26.98 | 26.73 | 26.79 | 195,999 | -0.08(-0.31%) |
Sep 11, 2013 | 26.69 | 26.90 | 26.69 | 26.88 | 308,899 | +0.07(+0.27%) |
Sep 10, 2013 | 26.78 | 26.80 | 26.65 | 26.80 | 244,986 | +0.24(+0.90%) |
Sep 09, 2013 | 26.32 | 26.59 | 26.32 | 26.57 | 317,505 | +0.37(+1.40%) |
Sep 06, 2013 | 26.35 | 26.38 | 25.94 | 26.20 | 151,918 | -0.02(-0.07%) |
Sep 05, 2013 | 26.18 | 26.28 | 26.17 | 26.22 | 130,713 | +0.13(+0.49%) |
Sep 04, 2013 | 25.89 | 26.17 | 25.86 | 26.09 | 333,590 | +0.22(+0.85%) |
Sep 03, 2013 | 26.07 | 26.11 | 25.71 | 25.87 | 424,795 | +0.16(+0.64%) |
Aug 30, 2013 | 25.98 | 25.98 | 25.64 | 25.71 | 162,124 | -0.20(-0.78%) |
Aug 29, 2013 | 25.64 | 25.98 | 25.49 | 25.91 | 201,813 | +0.29(+1.14%) |
Aug 28, 2013 | 25.61 | 25.74 | 25.54 | 25.61 | 671,590 | +0.04(+0.14%) |
Aug 27, 2013 | 25.84 | 25.90 | 25.52 | 25.58 | 232,100 | -0.49(-1.90%) |
Aug 26, 2013 | 26.16 | 26.29 | 26.03 | 26.07 | 657,353 | +0.01(+0.04%) |
Aug 23, 2013 | 26.24 | 26.24 | 25.91 | 26.06 | 136,539 | -0.05(-0.21%) |
Aug 22, 2013 | 25.92 | 26.53 | 25.92 | 26.12 | 147,337 | +0.21(+0.81%) |
Aug 21, 2013 | 26.08 | 26.13 | 25.81 | 25.91 | 193,985 | -0.17(-0.67%) |
Aug 20, 2013 | 25.82 | 26.15 | 25.82 | 26.08 | 135,613 | +0.38(+1.46%) |
Aug 19, 2013 | 25.91 | 25.97 | 25.68 | 25.71 | 178,596 | -0.17(-0.67%) |
Aug 16, 2013 | 26.00 | 26.13 | 25.88 | 25.88 | 140,005 | -0.08(-0.32%) |
Aug 15, 2013 | 26.15 | 26.15 | 25.88 | 25.96 | 242,719 | -0.42(-1.60%) |
Aug 14, 2013 | 26.65 | 26.65 | 26.37 | 26.38 | 140,524 | -0.26(-0.96%) |
Aug 13, 2013 | 26.74 | 26.74 | 26.41 | 26.64 | 97,554 | +0.03(+0.10%) |
Aug 12, 2013 | 26.49 | 26.68 | 26.45 | 26.61 | 120,971 | +0.05(+0.21%) |
Aug 09, 2013 | 26.65 | 26.65 | 26.44 | 26.56 | 102,226 | -0.04(-0.14%) |
Aug 08, 2013 | 26.57 | 26.67 | 26.46 | 26.59 | 149,503 | +0.24(+0.90%) |
Aug 07, 2013 | 26.64 | 26.70 | 26.25 | 26.35 | 139,998 | -0.30(-1.13%) |
Aug 06, 2013 | 26.86 | 26.86 | 26.47 | 26.66 | 138,476 | -0.24(-0.88%) |
Aug 05, 2013 | 26.93 | 26.95 | 26.84 | 26.89 | 82,519 | -0.01(-0.03%) |
Aug 02, 2013 | 26.75 | 26.93 | 26.70 | 26.90 | 133,280 | +0.07(+0.27%) |