Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.22 | 28.35 | 27.74 | 27.76 | 242,894 | -0.54(-1.91%) |
Oct 30, 2013 | 28.54 | 28.63 | 28.12 | 28.30 | 185,017 | -0.27(-0.93%) |
Oct 29, 2013 | 28.70 | 28.95 | 28.34 | 28.57 | 184,624 | -0.04(-0.15%) |
Oct 28, 2013 | 28.61 | 28.75 | 28.43 | 28.61 | 124,144 | -0.06(-0.21%) |
Oct 25, 2013 | 28.89 | 28.91 | 28.26 | 28.67 | 185,107 | -0.08(-0.27%) |
Oct 24, 2013 | 28.69 | 28.99 | 28.58 | 28.75 | 166,025 | +0.07(+0.24%) |
Oct 23, 2013 | 28.83 | 29.18 | 28.64 | 28.68 | 316,288 | -0.23(-0.80%) |
Oct 22, 2013 | 28.60 | 29.02 | 28.60 | 28.91 | 178,784 | +0.39(+1.38%) |
Oct 21, 2013 | 28.16 | 28.59 | 27.81 | 28.52 | 203,502 | +0.31(+1.10%) |
Oct 18, 2013 | 27.73 | 28.25 | 27.31 | 28.21 | 202,817 | +0.74(+2.69%) |
Oct 17, 2013 | 26.36 | 27.54 | 26.36 | 27.47 | 301,622 | +0.94(+3.56%) |
Oct 16, 2013 | 26.42 | 26.57 | 26.19 | 26.53 | 408,203 | +0.26(+0.98%) |
Oct 15, 2013 | 26.65 | 26.71 | 26.26 | 26.27 | 186,373 | -0.40(-1.51%) |
Oct 14, 2013 | 26.25 | 26.68 | 26.22 | 26.67 | 126,895 | +0.16(+0.61%) |
Oct 11, 2013 | 25.98 | 26.59 | 25.86 | 26.51 | 118,430 | +0.47(+1.81%) |
Oct 10, 2013 | 25.74 | 26.05 | 25.63 | 26.04 | 148,837 | +0.63(+2.47%) |
Oct 09, 2013 | 25.30 | 25.70 | 25.14 | 25.41 | 164,435 | +0.15(+0.61%) |
Oct 08, 2013 | 25.74 | 25.91 | 25.23 | 25.26 | 149,219 | -0.47(-1.83%) |
Oct 07, 2013 | 25.85 | 26.06 | 25.63 | 25.73 | 128,068 | -0.39(-1.48%) |
Oct 04, 2013 | 25.79 | 26.21 | 25.79 | 26.11 | 88,854 | +0.27(+1.03%) |
Oct 03, 2013 | 26.33 | 26.35 | 25.68 | 25.85 | 194,207 | -0.60(-2.27%) |
Oct 02, 2013 | 26.50 | 26.65 | 26.29 | 26.45 | 116,069 | -0.26(-0.96%) |
Oct 01, 2013 | 26.31 | 26.98 | 26.31 | 26.71 | 339,523 | +0.45(+1.70%) |
Sep 30, 2013 | 25.91 | 26.49 | 25.82 | 26.26 | 221,835 | -0.02(-0.07%) |
Sep 27, 2013 | 26.24 | 26.53 | 26.17 | 26.28 | 86,666 | -0.20(-0.75%) |
Sep 26, 2013 | 26.34 | 26.55 | 26.04 | 26.47 | 95,892 | +0.24(+0.92%) |
Sep 25, 2013 | 26.22 | 26.67 | 26.20 | 26.23 | 109,088 | +0.01(+0.03%) |
Sep 24, 2013 | 26.04 | 26.58 | 26.04 | 26.23 | 254,857 | +0.29(+1.12%) |
Sep 23, 2013 | 26.06 | 26.23 | 25.84 | 25.93 | 145,502 | -0.16(-0.62%) |
Sep 20, 2013 | 26.68 | 26.70 | 26.10 | 26.10 | 433,045 | -0.43(-1.61%) |
Sep 19, 2013 | 26.87 | 26.98 | 26.44 | 26.52 | 82,639 | -0.21(-0.80%) |
Sep 18, 2013 | 26.28 | 26.97 | 26.07 | 26.74 | 123,601 | +0.50(+1.89%) |
Sep 17, 2013 | 25.95 | 26.27 | 25.84 | 26.24 | 132,564 | +0.26(+1.02%) |
Sep 16, 2013 | 25.92 | 26.16 | 25.35 | 25.98 | 223,193 | +0.63(+2.50%) |
Sep 13, 2013 | 25.34 | 25.40 | 25.13 | 25.35 | 73,237 | +0.15(+0.58%) |
Sep 12, 2013 | 25.12 | 25.31 | 25.06 | 25.20 | 89,054 | +0.10(+0.41%) |
Sep 11, 2013 | 25.11 | 25.20 | 24.88 | 25.10 | 108,235 | -0.13(-0.51%) |
Sep 10, 2013 | 25.52 | 25.62 | 25.08 | 25.23 | 186,162 | -0.15(-0.61%) |
Sep 09, 2013 | 24.67 | 25.43 | 24.67 | 25.38 | 135,227 | +0.85(+3.45%) |
Sep 06, 2013 | 24.93 | 25.04 | 24.41 | 24.53 | 116,087 | -0.21(-0.83%) |
Sep 05, 2013 | 24.44 | 24.84 | 24.22 | 24.74 | 115,218 | +0.36(+1.47%) |
Sep 04, 2013 | 24.29 | 24.60 | 24.09 | 24.38 | 98,805 | +0.09(+0.35%) |
Sep 03, 2013 | 24.64 | 24.81 | 23.82 | 24.29 | 439,357 | +0.09(+0.39%) |
Aug 30, 2013 | 24.84 | 24.91 | 24.12 | 24.20 | 185,629 | -0.71(-2.85%) |
Aug 29, 2013 | 24.70 | 25.12 | 24.47 | 24.91 | 112,187 | +0.21(+0.86%) |
Aug 28, 2013 | 24.89 | 24.90 | 24.67 | 24.70 | 97,668 | -0.18(-0.72%) |
Aug 27, 2013 | 25.23 | 25.57 | 24.75 | 24.88 | 176,532 | -0.67(-2.61%) |
Aug 26, 2013 | 25.31 | 25.64 | 25.16 | 25.54 | 112,557 | +0.28(+1.12%) |
Aug 23, 2013 | 25.65 | 25.65 | 24.95 | 25.26 | 118,363 | -0.37(-1.43%) |
Aug 22, 2013 | 25.00 | 25.64 | 25.00 | 25.63 | 243,841 | +0.72(+2.88%) |
Aug 21, 2013 | 24.99 | 25.22 | 24.87 | 24.91 | 98,241 | -0.17(-0.68%) |
Aug 20, 2013 | 24.99 | 25.20 | 24.88 | 25.08 | 180,185 | +0.13(+0.51%) |
Aug 19, 2013 | 25.17 | 25.23 | 24.88 | 24.95 | 168,352 | -0.20(-0.81%) |
Aug 16, 2013 | 24.64 | 25.24 | 24.64 | 25.16 | 188,960 | +0.39(+1.59%) |
Aug 15, 2013 | 24.89 | 25.03 | 24.58 | 24.76 | 149,314 | -0.49(-1.93%) |
Aug 14, 2013 | 25.53 | 25.68 | 24.96 | 25.25 | 216,075 | -0.32(-1.27%) |
Aug 13, 2013 | 25.43 | 25.63 | 25.21 | 25.58 | 189,282 | +0.15(+0.61%) |
Aug 12, 2013 | 25.38 | 25.64 | 25.31 | 25.42 | 168,630 | -0.11(-0.44%) |
Aug 09, 2013 | 25.79 | 25.99 | 25.35 | 25.53 | 97,799 | -0.40(-1.55%) |
Aug 08, 2013 | 26.15 | 26.35 | 25.65 | 25.93 | 112,643 | +0.01(+0.03%) |
Aug 07, 2013 | 26.31 | 26.37 | 25.78 | 25.93 | 114,622 | -0.50(-1.91%) |
Aug 06, 2013 | 27.35 | 27.68 | 26.40 | 26.43 | 256,405 | -1.07(-3.88%) |
Aug 05, 2013 | 27.40 | 27.71 | 27.14 | 27.50 | 181,916 | +0.00(+0.00%) |
Aug 02, 2013 | 26.83 | 27.57 | 26.83 | 27.50 | 213,251 | +0.46(+1.71%) |