Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.46 | 29.52 | 28.98 | 29.02 | 2,385,071 | -0.50(-1.69%) |
Oct 30, 2013 | 29.92 | 30.07 | 29.50 | 29.52 | 776,438 | -0.33(-1.11%) |
Oct 29, 2013 | 29.72 | 29.97 | 29.56 | 29.85 | 734,597 | +0.29(+0.98%) |
Oct 28, 2013 | 29.60 | 29.90 | 29.45 | 29.56 | 0 | -0.05(-0.18%) |
Oct 25, 2013 | 28.91 | 29.62 | 28.62 | 29.62 | 0 | +0.95(+3.33%) |
Oct 24, 2013 | 28.28 | 28.72 | 28.28 | 28.66 | 764,632 | +0.24(+0.86%) |
Oct 23, 2013 | 28.68 | 28.70 | 28.16 | 28.42 | 883,194 | -0.38(-1.34%) |
Oct 22, 2013 | 28.58 | 28.83 | 28.34 | 28.80 | 414,545 | +0.31(+1.11%) |
Oct 21, 2013 | 28.23 | 28.53 | 28.17 | 28.49 | 0 | +0.27(+0.96%) |
Oct 18, 2013 | 28.31 | 28.34 | 28.08 | 28.22 | 1,159,720 | +0.05(+0.19%) |
Oct 17, 2013 | 27.80 | 28.27 | 27.79 | 28.16 | 948,949 | +0.22(+0.78%) |
Oct 16, 2013 | 27.87 | 28.20 | 27.70 | 27.95 | 495,257 | +0.35(+1.27%) |
Oct 15, 2013 | 27.74 | 27.88 | 27.54 | 27.60 | 460,176 | -0.30(-1.07%) |
Oct 14, 2013 | 27.52 | 27.92 | 27.48 | 27.89 | 655,470 | +0.13(+0.47%) |
Oct 11, 2013 | 27.52 | 27.79 | 27.45 | 27.76 | 0 | +0.22(+0.79%) |
Oct 10, 2013 | 26.84 | 27.54 | 26.84 | 27.54 | 695,752 | +0.99(+3.72%) |
Oct 09, 2013 | 26.61 | 26.78 | 26.39 | 26.56 | 0 | +0.03(+0.10%) |
Oct 08, 2013 | 27.08 | 27.17 | 26.50 | 26.53 | 967,746 | -0.51(-1.88%) |
Oct 07, 2013 | 27.30 | 27.34 | 27.03 | 27.04 | 561,673 | -0.52(-1.87%) |
Oct 04, 2013 | 27.15 | 27.66 | 26.92 | 27.55 | 0 | +0.38(+1.42%) |
Oct 03, 2013 | 27.17 | 27.33 | 26.92 | 27.17 | 769,227 | -0.12(-0.45%) |
Oct 02, 2013 | 27.05 | 27.36 | 26.52 | 27.29 | 0 | -0.08(-0.29%) |
Oct 01, 2013 | 26.94 | 27.55 | 26.93 | 27.37 | 1,825,391 | +0.34(+1.26%) |
Sep 30, 2013 | 26.67 | 27.06 | 26.55 | 27.03 | 1,247,144 | +0.08(+0.29%) |
Sep 27, 2013 | 26.78 | 27.06 | 26.74 | 26.95 | 0 | -0.04(-0.16%) |
Sep 26, 2013 | 26.88 | 27.20 | 26.79 | 26.99 | 550,429 | +0.19(+0.72%) |
Sep 25, 2013 | 26.71 | 26.91 | 26.61 | 26.80 | 537,960 | +0.06(+0.23%) |
Sep 24, 2013 | 26.74 | 26.94 | 26.57 | 26.74 | 985,661 | -0.01(-0.03%) |
Sep 23, 2013 | 27.02 | 27.03 | 26.56 | 26.75 | 741,602 | -0.33(-1.23%) |
Sep 20, 2013 | 27.07 | 27.14 | 26.84 | 27.08 | 0 | -0.04(-0.16%) |
Sep 19, 2013 | 26.97 | 27.21 | 26.77 | 27.12 | 0 | +0.31(+1.17%) |
Sep 18, 2013 | 26.86 | 26.96 | 26.73 | 26.81 | 0 | -0.02(-0.07%) |
Sep 17, 2013 | 26.61 | 26.95 | 26.58 | 26.83 | 0 | +0.20(+0.76%) |
Sep 16, 2013 | 26.85 | 26.75 | 26.56 | 26.63 | 0 | +0.14(+0.53%) |
Sep 13, 2013 | 26.53 | 26.63 | 26.36 | 26.49 | 0 | -0.01(-0.03%) |
Sep 12, 2013 | 26.63 | 26.73 | 26.44 | 26.49 | 658,143 | -0.09(-0.33%) |
Sep 11, 2013 | 26.63 | 26.75 | 26.48 | 26.58 | 0 | -0.15(-0.56%) |
Sep 10, 2013 | 26.47 | 26.73 | 26.38 | 26.73 | 492,095 | +0.40(+1.53%) |
Sep 09, 2013 | 26.20 | 26.36 | 26.12 | 26.33 | 0 | +0.18(+0.70%) |
Sep 06, 2013 | 26.31 | 26.31 | 25.71 | 26.14 | 0 | +0.03(+0.13%) |
Sep 05, 2013 | 26.14 | 26.25 | 25.86 | 26.11 | 572,027 | -0.04(-0.17%) |
Sep 04, 2013 | 25.90 | 26.35 | 25.78 | 26.15 | 1,000,639 | +0.24(+0.91%) |
Sep 03, 2013 | 27.27 | 27.27 | 25.63 | 25.92 | 0 | -0.10(-0.40%) |
Aug 30, 2013 | 26.55 | 26.55 | 25.92 | 26.02 | 0 | -0.46(-1.75%) |
Aug 29, 2013 | 26.37 | 26.71 | 26.25 | 26.49 | 0 | +0.05(+0.20%) |
Aug 28, 2013 | 26.42 | 26.64 | 26.29 | 26.43 | 652,821 | -0.04(-0.13%) |
Aug 27, 2013 | 27.05 | 27.11 | 26.47 | 26.47 | 602,589 | -0.93(-3.38%) |
Aug 26, 2013 | 27.62 | 27.70 | 27.33 | 27.40 | 486,751 | -0.23(-0.82%) |
Aug 23, 2013 | 27.64 | 27.68 | 27.47 | 27.62 | 0 | +0.03(+0.10%) |
Aug 22, 2013 | 27.37 | 27.69 | 27.26 | 27.60 | 455,604 | +0.37(+1.35%) |
Aug 21, 2013 | 27.38 | 27.56 | 27.19 | 27.23 | 0 | -0.27(-0.99%) |
Aug 20, 2013 | 27.30 | 27.62 | 27.18 | 27.50 | 371,642 | +0.26(+0.96%) |
Aug 19, 2013 | 27.46 | 27.57 | 27.21 | 27.24 | 328,620 | -0.25(-0.92%) |
Aug 16, 2013 | 27.44 | 27.75 | 27.14 | 27.49 | 0 | +0.03(+0.10%) |
Aug 15, 2013 | 27.74 | 27.87 | 27.38 | 27.47 | 547,974 | -0.52(-1.84%) |
Aug 14, 2013 | 28.23 | 28.30 | 27.92 | 27.98 | 439,268 | -0.27(-0.96%) |
Aug 13, 2013 | 28.11 | 28.33 | 27.99 | 28.25 | 553,279 | +0.10(+0.34%) |
Aug 12, 2013 | 28.06 | 28.30 | 28.04 | 28.16 | 402,261 | -0.18(-0.65%) |
Aug 09, 2013 | 28.24 | 28.54 | 28.09 | 28.34 | 556,845 | +0.07(+0.25%) |
Aug 08, 2013 | 28.08 | 28.40 | 27.95 | 28.27 | 702,828 | +0.30(+1.06%) |
Aug 07, 2013 | 27.91 | 28.06 | 27.79 | 27.97 | 491,639 | -0.11(-0.37%) |
Aug 06, 2013 | 28.09 | 28.28 | 27.98 | 28.08 | 539,429 | -0.13(-0.46%) |
Aug 05, 2013 | 28.04 | 28.27 | 27.89 | 28.21 | 602,665 | +0.00(+0.00%) |
Aug 02, 2013 | 28.05 | 28.31 | 27.84 | 28.21 | 925,666 | +0.11(+0.40%) |