Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.99 | 28.09 | 27.87 | 27.94 | 49,871 | -0.10(-0.36%) |
Oct 30, 2013 | 28.23 | 28.23 | 27.93 | 28.04 | 38,197 | -0.11(-0.38%) |
Oct 29, 2013 | 28.06 | 28.16 | 28.04 | 28.15 | 18,292 | +0.14(+0.48%) |
Oct 28, 2013 | 28.02 | 28.06 | 27.93 | 28.01 | 38,621 | +0.04(+0.15%) |
Oct 25, 2013 | 28.00 | 28.03 | 27.87 | 27.97 | 59,998 | +0.06(+0.23%) |
Oct 24, 2013 | 27.84 | 27.91 | 27.80 | 27.91 | 22,156 | +0.18(+0.65%) |
Oct 23, 2013 | 27.67 | 27.77 | 27.62 | 27.73 | 55,485 | -0.13(-0.45%) |
Oct 22, 2013 | 27.84 | 27.95 | 27.77 | 27.86 | 22,894 | +0.14(+0.50%) |
Oct 21, 2013 | 27.77 | 27.78 | 27.66 | 27.72 | 36,921 | -0.01(-0.03%) |
Oct 18, 2013 | 27.53 | 27.73 | 27.53 | 27.73 | 64,866 | +0.25(+0.91%) |
Oct 17, 2013 | 27.21 | 27.48 | 27.17 | 27.48 | 52,924 | +0.16(+0.58%) |
Oct 16, 2013 | 27.15 | 27.32 | 27.14 | 27.32 | 39,605 | +0.36(+1.35%) |
Oct 15, 2013 | 27.07 | 27.16 | 26.95 | 26.95 | 46,854 | -0.16(-0.60%) |
Oct 14, 2013 | 26.82 | 27.14 | 26.80 | 27.12 | 56,574 | +0.12(+0.45%) |
Oct 11, 2013 | 26.79 | 27.00 | 26.79 | 27.00 | 45,475 | +0.20(+0.73%) |
Oct 10, 2013 | 26.52 | 26.81 | 26.52 | 26.80 | 50,907 | +0.59(+2.24%) |
Oct 09, 2013 | 26.35 | 26.35 | 26.05 | 26.21 | 41,391 | -0.06(-0.24%) |
Oct 08, 2013 | 26.68 | 26.70 | 26.26 | 26.27 | 737,994 | -0.47(-1.75%) |
Oct 07, 2013 | 26.82 | 26.90 | 26.74 | 26.74 | 22,345 | -0.23(-0.85%) |
Oct 04, 2013 | 26.82 | 27.00 | 26.75 | 26.97 | 44,715 | +0.21(+0.79%) |
Oct 03, 2013 | 26.98 | 27.02 | 26.66 | 26.76 | 43,005 | -0.26(-0.96%) |
Oct 02, 2013 | 26.93 | 27.02 | 26.85 | 27.02 | 105,318 | -0.03(-0.11%) |
Oct 01, 2013 | 26.86 | 27.06 | 26.82 | 27.05 | 56,394 | +0.27(+1.01%) |
Sep 30, 2013 | 26.70 | 26.84 | 26.65 | 26.78 | 26,772 | -0.14(-0.53%) |
Sep 27, 2013 | 26.89 | 26.95 | 26.85 | 26.92 | 25,818 | -0.11(-0.40%) |
Sep 26, 2013 | 26.90 | 27.06 | 26.90 | 27.03 | 19,002 | +0.19(+0.71%) |
Sep 25, 2013 | 26.97 | 26.97 | 26.83 | 26.83 | 33,480 | -0.09(-0.33%) |
Sep 24, 2013 | 26.96 | 27.07 | 26.86 | 26.92 | 25,813 | -0.04(-0.15%) |
Sep 23, 2013 | 27.09 | 27.12 | 26.87 | 26.96 | 21,606 | -0.13(-0.48%) |
Sep 20, 2013 | 27.28 | 27.28 | 27.06 | 27.09 | 32,236 | -0.19(-0.69%) |
Sep 19, 2013 | 27.29 | 27.34 | 27.22 | 27.28 | 43,163 | +0.05(+0.18%) |
Sep 18, 2013 | 26.93 | 27.27 | 26.83 | 27.23 | 40,387 | +0.32(+1.20%) |
Sep 17, 2013 | 26.78 | 26.91 | 26.75 | 26.91 | 23,020 | +0.16(+0.59%) |
Sep 16, 2013 | 26.89 | 26.86 | 26.71 | 26.75 | 82,596 | +0.12(+0.44%) |
Sep 13, 2013 | 26.58 | 26.64 | 26.52 | 26.63 | 26,338 | +0.07(+0.27%) |
Sep 12, 2013 | 26.60 | 26.68 | 26.55 | 26.56 | 30,930 | -0.05(-0.17%) |
Sep 11, 2013 | 26.46 | 26.61 | 26.46 | 26.61 | 60,083 | +0.07(+0.28%) |
Sep 10, 2013 | 26.46 | 26.53 | 26.44 | 26.53 | 28,152 | +0.20(+0.77%) |
Sep 09, 2013 | 26.08 | 26.33 | 26.08 | 26.33 | 19,224 | +0.31(+1.18%) |
Sep 06, 2013 | 26.10 | 26.17 | 25.86 | 26.02 | 281,936 | +0.02(+0.08%) |
Sep 05, 2013 | 25.98 | 26.05 | 25.95 | 26.00 | 27,389 | +0.05(+0.21%) |
Sep 04, 2013 | 25.75 | 25.98 | 25.70 | 25.95 | 133,841 | +0.23(+0.91%) |
Sep 03, 2013 | 25.73 | 25.88 | 25.61 | 25.71 | 26,282 | +0.09(+0.36%) |
Aug 30, 2013 | 25.80 | 25.80 | 25.55 | 25.62 | 30,966 | -0.18(-0.69%) |
Aug 29, 2013 | 25.65 | 25.84 | 25.65 | 25.80 | 20,824 | +0.20(+0.78%) |
Aug 28, 2013 | 25.59 | 25.68 | 25.59 | 25.60 | 16,178 | +0.07(+0.27%) |
Aug 27, 2013 | 25.71 | 25.76 | 25.53 | 25.53 | 17,927 | -0.45(-1.74%) |
Aug 26, 2013 | 26.06 | 26.16 | 25.98 | 25.98 | 37,977 | -0.04(-0.14%) |
Aug 23, 2013 | 26.00 | 26.02 | 25.91 | 26.02 | 12,562 | +0.11(+0.43%) |
Aug 22, 2013 | 25.75 | 25.95 | 25.25 | 25.91 | 19,488 | +0.27(+1.04%) |
Aug 21, 2013 | 25.73 | 25.85 | 25.64 | 25.64 | 8,516 | -0.12(-0.47%) |
Aug 20, 2013 | 25.64 | 25.85 | 25.64 | 25.76 | 16,700 | +0.12(+0.45%) |
Aug 19, 2013 | 25.71 | 25.78 | 25.64 | 25.65 | 20,196 | -0.09(-0.36%) |
Aug 16, 2013 | 25.73 | 25.84 | 25.73 | 25.74 | 28,957 | -0.05(-0.18%) |
Aug 15, 2013 | 26.00 | 26.00 | 25.73 | 25.78 | 31,361 | -0.42(-1.59%) |
Aug 14, 2013 | 26.31 | 26.35 | 26.20 | 26.20 | 21,283 | -0.15(-0.55%) |
Aug 13, 2013 | 26.36 | 26.37 | 26.18 | 26.35 | 23,225 | +0.04(+0.16%) |
Aug 12, 2013 | 26.19 | 26.33 | 26.19 | 26.30 | 40,082 | +0.01(+0.05%) |
Aug 09, 2013 | 26.32 | 26.39 | 26.22 | 26.29 | 22,929 | -0.07(-0.27%) |
Aug 08, 2013 | 26.38 | 26.40 | 26.26 | 26.36 | 25,496 | +0.11(+0.43%) |
Aug 07, 2013 | 26.27 | 26.27 | 26.15 | 26.25 | 16,825 | -0.10(-0.36%) |
Aug 06, 2013 | 26.47 | 26.47 | 26.28 | 26.35 | 50,381 | -0.16(-0.59%) |
Aug 05, 2013 | 26.48 | 26.53 | 26.46 | 26.50 | 20,566 | +0.02(+0.09%) |
Aug 02, 2013 | 26.41 | 26.48 | 26.37 | 26.48 | 20,073 | +0.03(+0.09%) |