Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.83 | 27.42 | 26.83 | 27.30 | 69,809 | +0.52(+1.96%) |
Oct 30, 2013 | 27.20 | 27.20 | 26.67 | 26.78 | 195,960 | -0.36(-1.32%) |
Oct 29, 2013 | 26.93 | 27.17 | 26.93 | 27.14 | 86,886 | +0.30(+1.13%) |
Oct 28, 2013 | 26.80 | 26.85 | 26.68 | 26.84 | 145,133 | +0.09(+0.32%) |
Oct 25, 2013 | 26.84 | 27.02 | 26.71 | 26.75 | 48,596 | +0.08(+0.28%) |
Oct 24, 2013 | 26.67 | 26.86 | 26.61 | 26.68 | 1,157,949 | -0.14(-0.53%) |
Oct 23, 2013 | 27.41 | 27.41 | 26.70 | 26.82 | 2,054,209 | -1.15(-4.11%) |
Oct 22, 2013 | 28.08 | 28.08 | 27.67 | 27.97 | 176,652 | -0.09(-0.32%) |
Oct 21, 2013 | 27.98 | 28.17 | 27.77 | 28.06 | 41,707 | +0.11(+0.41%) |
Oct 18, 2013 | 27.76 | 27.94 | 27.58 | 27.94 | 600,210 | +0.19(+0.68%) |
Oct 17, 2013 | 27.62 | 27.77 | 27.40 | 27.75 | 49,260 | +0.00(+0.00%) |
Oct 16, 2013 | 27.68 | 27.79 | 27.60 | 27.75 | 914,843 | +0.27(+0.98%) |
Oct 15, 2013 | 27.77 | 27.85 | 27.41 | 27.48 | 117,978 | -0.31(-1.12%) |
Oct 14, 2013 | 27.31 | 27.82 | 27.27 | 27.80 | 261,250 | +0.39(+1.41%) |
Oct 11, 2013 | 27.25 | 27.50 | 27.17 | 27.41 | 124,539 | +0.19(+0.70%) |
Oct 10, 2013 | 26.88 | 27.29 | 26.88 | 27.22 | 77,000 | +0.63(+2.38%) |
Oct 09, 2013 | 26.49 | 26.70 | 26.27 | 26.59 | 594,055 | -0.12(-0.44%) |
Oct 08, 2013 | 27.34 | 27.38 | 26.54 | 26.70 | 628,493 | -0.56(-2.06%) |
Oct 07, 2013 | 27.29 | 27.44 | 27.26 | 27.27 | 6,027 | -0.21(-0.77%) |
Oct 04, 2013 | 27.49 | 27.58 | 27.48 | 27.48 | 171,333 | +0.26(+0.96%) |
Oct 03, 2013 | 27.34 | 27.34 | 26.83 | 27.22 | 1,157,908 | -0.11(-0.42%) |
Oct 02, 2013 | 27.28 | 27.43 | 27.16 | 27.33 | 15,397 | -0.09(-0.31%) |
Oct 01, 2013 | 27.34 | 27.51 | 27.21 | 27.42 | 72,709 | +0.41(+1.52%) |
Sep 27, 2013 | 27.01 | 27.06 | 26.94 | 27.01 | 63,354 | -0.11(-0.42%) |
Sep 26, 2013 | 27.22 | 27.36 | 27.05 | 27.12 | 125,313 | -0.04(-0.16%) |
Sep 25, 2013 | 26.99 | 27.35 | 26.99 | 27.16 | 9,940 | -0.06(-0.21%) |
Sep 24, 2013 | 26.97 | 27.38 | 26.97 | 27.22 | 14,056 | +0.02(+0.07%) |
Sep 23, 2013 | 27.41 | 27.41 | 27.10 | 27.20 | 17,609 | -0.08(-0.29%) |
Sep 20, 2013 | 27.48 | 27.58 | 27.25 | 27.28 | 20,834 | -0.13(-0.49%) |
Sep 19, 2013 | 27.58 | 27.58 | 27.33 | 27.42 | 597,941 | -0.12(-0.43%) |
Sep 18, 2013 | 27.43 | 27.54 | 27.23 | 27.53 | 16,156 | +0.19(+0.71%) |
Sep 17, 2013 | 27.21 | 27.35 | 27.13 | 27.34 | 7,456 | +0.25(+0.91%) |
Sep 16, 2013 | 27.22 | 27.26 | 27.09 | 27.09 | 18,096 | +0.08(+0.28%) |
Sep 13, 2013 | 27.00 | 27.03 | 26.76 | 27.02 | 71,001 | +0.08(+0.30%) |
Sep 12, 2013 | 26.96 | 27.20 | 26.94 | 26.94 | 30,532 | -0.21(-0.78%) |
Sep 11, 2013 | 27.16 | 27.31 | 26.98 | 27.15 | 1,101,034 | -0.12(-0.45%) |
Sep 10, 2013 | 26.99 | 27.28 | 26.99 | 27.27 | 14,297 | +0.46(+1.71%) |
Sep 09, 2013 | 26.67 | 26.91 | 26.67 | 26.82 | 83,113 | +0.30(+1.14%) |
Sep 06, 2013 | 26.81 | 26.81 | 26.21 | 26.51 | 64,857 | -0.07(-0.25%) |
Sep 05, 2013 | 26.44 | 26.65 | 26.44 | 26.58 | 33,552 | +0.17(+0.64%) |
Sep 04, 2013 | 26.02 | 26.44 | 26.02 | 26.41 | 19,335 | +0.65(+2.53%) |
Sep 03, 2013 | 26.06 | 26.20 | 25.67 | 25.76 | 38,901 | +0.17(+0.66%) |
Aug 30, 2013 | 25.99 | 25.99 | 25.58 | 25.59 | 62,060 | -0.51(-1.94%) |
Aug 29, 2013 | 25.80 | 26.20 | 25.80 | 26.09 | 11,470 | +0.31(+1.19%) |
Aug 28, 2013 | 25.50 | 25.92 | 25.50 | 25.79 | 1,237,713 | +0.46(+1.83%) |
Aug 27, 2013 | 25.78 | 25.78 | 25.30 | 25.32 | 229,947 | -0.77(-2.97%) |
Aug 26, 2013 | 26.03 | 26.26 | 26.01 | 26.10 | 463,464 | +0.08(+0.31%) |
Aug 23, 2013 | 26.06 | 26.06 | 25.85 | 26.02 | 129,796 | +0.03(+0.11%) |
Aug 22, 2013 | 25.91 | 26.10 | 25.91 | 25.99 | 128,271 | +0.21(+0.81%) |
Aug 21, 2013 | 25.81 | 25.99 | 25.63 | 25.78 | 177,177 | -0.13(-0.49%) |
Aug 20, 2013 | 25.69 | 26.00 | 25.69 | 25.91 | 45,609 | +0.31(+1.20%) |
Aug 19, 2013 | 25.82 | 26.00 | 25.60 | 25.60 | 46,255 | -0.28(-1.07%) |
Aug 16, 2013 | 25.68 | 26.01 | 25.68 | 25.88 | 43,476 | +0.17(+0.67%) |
Aug 15, 2013 | 26.00 | 26.00 | 25.68 | 25.71 | 681,620 | -0.53(-2.02%) |
Aug 14, 2013 | 26.32 | 26.48 | 26.13 | 26.23 | 21,048 | -0.34(-1.26%) |
Aug 13, 2013 | 26.40 | 26.59 | 26.17 | 26.57 | 239,278 | +0.22(+0.84%) |
Aug 12, 2013 | 25.77 | 26.38 | 25.53 | 26.35 | 20,155 | +0.28(+1.07%) |
Aug 09, 2013 | 26.12 | 26.21 | 26.01 | 26.07 | 23,187 | -0.16(-0.59%) |
Aug 08, 2013 | 26.38 | 26.38 | 26.10 | 26.23 | 56,757 | +0.02(+0.07%) |
Aug 07, 2013 | 26.44 | 26.44 | 26.06 | 26.21 | 1,064,599 | -0.37(-1.40%) |
Aug 06, 2013 | 26.77 | 26.77 | 26.51 | 26.58 | 27,813 | -0.30(-1.13%) |
Aug 05, 2013 | 26.74 | 26.89 | 26.74 | 26.88 | 3,439 | +0.12(+0.46%) |
Aug 02, 2013 | 26.91 | 26.91 | 26.72 | 26.76 | 13,291 | -0.29(-1.07%) |