Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.18 | 27.43 | 27.13 | 27.13 | 1,189,965 | -0.04(-0.15%) |
Oct 30, 2013 | 27.32 | 27.46 | 27.07 | 27.17 | 519,110 | -0.05(-0.18%) |
Oct 29, 2013 | 27.27 | 27.38 | 27.06 | 27.22 | 874,490 | -0.03(-0.12%) |
Oct 28, 2013 | 27.69 | 27.69 | 27.22 | 27.26 | 745,076 | -0.42(-1.52%) |
Oct 25, 2013 | 27.51 | 27.77 | 27.28 | 27.68 | 1,200,075 | +0.18(+0.64%) |
Oct 24, 2013 | 27.51 | 27.57 | 27.22 | 27.50 | 755,544 | +0.10(+0.35%) |
Oct 23, 2013 | 27.34 | 27.49 | 27.20 | 27.41 | 693,699 | -0.03(-0.10%) |
Oct 22, 2013 | 27.21 | 27.56 | 27.18 | 27.43 | 1,931,386 | +0.29(+1.08%) |
Oct 21, 2013 | 27.17 | 27.21 | 27.04 | 27.14 | 945,988 | -0.07(-0.25%) |
Oct 18, 2013 | 27.15 | 27.21 | 26.96 | 27.21 | 817,322 | +0.24(+0.91%) |
Oct 17, 2013 | 26.41 | 27.03 | 26.32 | 26.96 | 983,426 | +0.40(+1.51%) |
Oct 16, 2013 | 26.09 | 26.56 | 26.05 | 26.56 | 963,688 | +0.55(+2.12%) |
Oct 15, 2013 | 26.34 | 26.48 | 25.95 | 26.01 | 1,144,094 | -0.47(-1.77%) |
Oct 14, 2013 | 25.96 | 26.52 | 25.96 | 26.48 | 683,288 | +0.32(+1.22%) |
Oct 11, 2013 | 26.15 | 26.48 | 26.02 | 26.16 | 606,623 | -0.03(-0.13%) |
Oct 10, 2013 | 25.66 | 26.36 | 25.61 | 26.20 | 1,184,186 | +0.79(+3.11%) |
Oct 09, 2013 | 25.38 | 25.61 | 25.34 | 25.41 | 1,018,618 | +0.04(+0.16%) |
Oct 08, 2013 | 25.60 | 25.68 | 25.29 | 25.37 | 755,325 | -0.29(-1.11%) |
Oct 07, 2013 | 25.47 | 25.87 | 25.32 | 25.65 | 757,332 | -0.03(-0.13%) |
Oct 04, 2013 | 25.45 | 25.81 | 25.35 | 25.68 | 556,505 | +0.20(+0.80%) |
Oct 03, 2013 | 25.75 | 25.75 | 25.39 | 25.48 | 960,935 | -0.31(-1.21%) |
Oct 02, 2013 | 25.51 | 25.80 | 25.39 | 25.79 | 1,189,740 | +0.16(+0.64%) |
Oct 01, 2013 | 25.46 | 25.77 | 25.42 | 25.63 | 1,153,090 | +0.63(+2.50%) |
Sep 27, 2013 | 25.13 | 25.14 | 24.77 | 25.00 | 1,170,234 | -0.18(-0.70%) |
Sep 26, 2013 | 25.25 | 25.41 | 25.07 | 25.18 | 1,149,212 | -0.04(-0.16%) |
Sep 25, 2013 | 25.26 | 25.61 | 25.14 | 25.22 | 836,188 | -0.14(-0.56%) |
Sep 24, 2013 | 25.47 | 25.56 | 25.33 | 25.37 | 627,322 | -0.05(-0.19%) |
Sep 23, 2013 | 25.30 | 25.51 | 25.30 | 25.41 | 793,710 | +0.07(+0.30%) |
Sep 20, 2013 | 25.73 | 25.81 | 25.22 | 25.34 | 680,698 | -0.38(-1.48%) |
Sep 19, 2013 | 25.71 | 25.85 | 25.64 | 25.72 | 1,320,638 | +0.01(+0.03%) |
Sep 18, 2013 | 25.26 | 25.81 | 25.13 | 25.71 | 1,067,410 | +0.46(+1.80%) |
Sep 17, 2013 | 25.17 | 25.32 | 24.96 | 25.26 | 1,050,327 | +0.17(+0.68%) |
Sep 16, 2013 | 24.92 | 25.13 | 24.58 | 25.09 | 807,807 | +0.51(+2.08%) |
Sep 13, 2013 | 24.78 | 24.83 | 24.54 | 24.58 | 530,566 | -0.12(-0.47%) |
Sep 12, 2013 | 24.56 | 24.81 | 24.56 | 24.69 | 742,249 | -0.04(-0.16%) |
Sep 11, 2013 | 24.64 | 24.74 | 24.47 | 24.73 | 726,318 | +0.05(+0.22%) |
Sep 10, 2013 | 24.36 | 24.69 | 24.30 | 24.68 | 792,297 | +0.48(+1.97%) |
Sep 09, 2013 | 23.96 | 24.34 | 23.96 | 24.20 | 899,978 | +0.27(+1.14%) |
Sep 06, 2013 | 24.30 | 24.55 | 23.90 | 23.93 | 1,353,414 | -0.15(-0.62%) |
Sep 05, 2013 | 23.71 | 24.08 | 23.65 | 24.08 | 1,406,395 | +0.40(+1.70%) |
Sep 04, 2013 | 23.52 | 23.96 | 23.43 | 23.68 | 994,745 | +0.15(+0.64%) |
Sep 03, 2013 | 23.73 | 23.74 | 23.37 | 23.53 | 1,372,980 | +0.01(+0.03%) |
Aug 30, 2013 | 23.44 | 23.79 | 23.41 | 23.52 | 1,049,752 | +0.09(+0.38%) |
Aug 29, 2013 | 23.22 | 23.50 | 23.22 | 23.43 | 1,047,954 | +0.15(+0.64%) |
Aug 28, 2013 | 23.43 | 23.43 | 22.90 | 23.28 | 1,409,802 | -0.18(-0.75%) |
Aug 27, 2013 | 23.49 | 23.62 | 23.41 | 23.46 | 1,421,357 | -0.29(-1.23%) |
Aug 26, 2013 | 23.89 | 23.94 | 23.69 | 23.75 | 1,267,365 | -0.09(-0.37%) |
Aug 23, 2013 | 23.71 | 23.89 | 23.64 | 23.84 | 1,233,985 | -0.06(-0.26%) |
Aug 22, 2013 | 23.68 | 23.95 | 23.58 | 23.90 | 771,701 | +0.17(+0.72%) |
Aug 21, 2013 | 23.83 | 24.00 | 23.65 | 23.73 | 1,294,845 | -0.25(-1.05%) |
Aug 20, 2013 | 23.64 | 24.01 | 23.52 | 23.98 | 1,451,873 | +0.33(+1.38%) |
Aug 19, 2013 | 24.05 | 24.09 | 23.59 | 23.66 | 1,323,378 | -0.52(-2.14%) |
Aug 16, 2013 | 24.36 | 24.47 | 24.17 | 24.17 | 873,682 | -0.26(-1.06%) |
Aug 15, 2013 | 24.98 | 25.02 | 24.34 | 24.43 | 1,405,399 | -0.82(-3.23%) |
Aug 14, 2013 | 24.98 | 25.35 | 24.88 | 25.25 | 861,684 | +0.28(+1.12%) |
Aug 13, 2013 | 25.24 | 25.24 | 24.90 | 24.97 | 970,685 | -0.28(-1.10%) |
Aug 12, 2013 | 25.08 | 25.34 | 25.00 | 25.25 | 1,176,131 | +0.12(+0.46%) |
Aug 09, 2013 | 25.59 | 25.63 | 25.11 | 25.13 | 1,526,239 | -0.28(-1.10%) |
Aug 08, 2013 | 25.24 | 25.47 | 24.95 | 25.41 | 823,114 | +0.45(+1.80%) |
Aug 07, 2013 | 25.27 | 25.27 | 24.79 | 24.96 | 1,108,140 | -0.38(-1.50%) |
Aug 06, 2013 | 25.37 | 25.53 | 25.17 | 25.34 | 876,737 | +0.01(+0.03%) |
Aug 05, 2013 | 25.39 | 25.48 | 25.21 | 25.34 | 631,166 | -0.06(-0.24%) |
Aug 02, 2013 | 24.99 | 25.43 | 24.97 | 25.40 | 770,613 | +0.40(+1.61%) |