Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.71 | 28.83 | 28.60 | 28.64 | 73,632 | -0.13(-0.47%) |
Oct 30, 2013 | 29.06 | 29.06 | 28.77 | 28.77 | 55,310 | -0.20(-0.70%) |
Oct 29, 2013 | 28.77 | 28.98 | 28.75 | 28.98 | 19,491 | +0.22(+0.78%) |
Oct 28, 2013 | 28.61 | 28.81 | 28.60 | 28.75 | 69,323 | +0.28(+0.97%) |
Oct 25, 2013 | 28.41 | 28.48 | 28.37 | 28.48 | 23,670 | +0.07(+0.26%) |
Oct 24, 2013 | 28.44 | 28.45 | 28.38 | 28.40 | 36,876 | +0.01(+0.02%) |
Oct 23, 2013 | 28.36 | 28.43 | 28.31 | 28.40 | 37,421 | -0.03(-0.11%) |
Oct 22, 2013 | 28.20 | 28.48 | 28.20 | 28.43 | 67,615 | +0.33(+1.17%) |
Oct 21, 2013 | 28.21 | 28.21 | 28.01 | 28.10 | 38,221 | -0.05(-0.17%) |
Oct 18, 2013 | 28.09 | 28.16 | 28.04 | 28.15 | 44,160 | +0.10(+0.37%) |
Oct 17, 2013 | 27.69 | 28.05 | 27.69 | 28.04 | 42,022 | +0.28(+1.00%) |
Oct 16, 2013 | 27.58 | 27.78 | 27.56 | 27.77 | 43,501 | +0.34(+1.25%) |
Oct 15, 2013 | 27.65 | 27.65 | 27.39 | 27.42 | 23,128 | -0.25(-0.89%) |
Oct 14, 2013 | 27.46 | 27.68 | 27.42 | 27.67 | 49,524 | +0.13(+0.47%) |
Oct 11, 2013 | 27.39 | 27.54 | 27.39 | 27.54 | 20,438 | +0.07(+0.26%) |
Oct 10, 2013 | 27.20 | 27.49 | 27.20 | 27.47 | 67,060 | +0.55(+2.06%) |
Oct 09, 2013 | 27.04 | 27.04 | 26.86 | 26.91 | 32,831 | -0.04(-0.15%) |
Oct 08, 2013 | 27.18 | 27.22 | 26.95 | 26.95 | 62,169 | -0.24(-0.89%) |
Oct 07, 2013 | 27.18 | 27.32 | 27.18 | 27.20 | 36,491 | -0.15(-0.56%) |
Oct 04, 2013 | 27.27 | 27.40 | 27.25 | 27.35 | 26,755 | +0.12(+0.42%) |
Oct 03, 2013 | 27.34 | 27.38 | 27.11 | 27.23 | 39,250 | -0.16(-0.57%) |
Oct 02, 2013 | 27.34 | 27.40 | 27.19 | 27.39 | 165,715 | -0.11(-0.39%) |
Oct 01, 2013 | 27.53 | 27.53 | 27.34 | 27.50 | 192,108 | +0.14(+0.53%) |
Sep 30, 2013 | 27.36 | 27.42 | 27.28 | 27.35 | 151,790 | -0.19(-0.68%) |
Sep 27, 2013 | 27.54 | 27.59 | 27.53 | 27.54 | 62,930 | -0.11(-0.40%) |
Sep 26, 2013 | 27.62 | 27.69 | 27.54 | 27.65 | 36,445 | +0.10(+0.36%) |
Sep 25, 2013 | 27.77 | 27.77 | 27.53 | 27.55 | 77,739 | -0.20(-0.71%) |
Sep 24, 2013 | 27.78 | 27.88 | 27.69 | 27.75 | 391,480 | -0.09(-0.32%) |
Sep 23, 2013 | 27.97 | 27.97 | 27.70 | 27.84 | 151,663 | -0.21(-0.76%) |
Sep 20, 2013 | 28.18 | 28.18 | 28.02 | 28.05 | 25,108 | -0.18(-0.64%) |
Sep 19, 2013 | 28.38 | 28.38 | 28.20 | 28.23 | 27,178 | -0.06(-0.21%) |
Sep 18, 2013 | 27.94 | 28.32 | 27.79 | 28.29 | 72,998 | +0.34(+1.21%) |
Sep 17, 2013 | 27.81 | 27.96 | 27.81 | 27.95 | 9,169 | +0.12(+0.42%) |
Sep 16, 2013 | 27.64 | 27.95 | 27.81 | 27.84 | 26,668 | +0.20(+0.71%) |
Sep 13, 2013 | 27.52 | 27.64 | 27.49 | 27.64 | 62,945 | +0.19(+0.69%) |
Sep 12, 2013 | 27.53 | 27.55 | 27.43 | 27.45 | 37,313 | -0.06(-0.23%) |
Sep 11, 2013 | 27.33 | 27.51 | 27.32 | 27.51 | 22,250 | +0.16(+0.58%) |
Sep 10, 2013 | 27.41 | 27.44 | 27.31 | 27.36 | 37,545 | +0.04(+0.15%) |
Sep 09, 2013 | 27.10 | 27.32 | 27.10 | 27.32 | 57,906 | +0.25(+0.92%) |
Sep 06, 2013 | 27.13 | 27.20 | 26.87 | 27.07 | 18,807 | +0.03(+0.11%) |
Sep 05, 2013 | 27.04 | 27.09 | 27.03 | 27.04 | 38,016 | -0.00(-0.01%) |
Sep 04, 2013 | 26.82 | 27.10 | 26.82 | 27.04 | 25,465 | +0.28(+1.03%) |
Sep 03, 2013 | 26.99 | 27.07 | 26.72 | 26.76 | 1,195,114 | +0.03(+0.11%) |
Aug 30, 2013 | 26.88 | 26.88 | 26.69 | 26.73 | 58,161 | -0.07(-0.26%) |
Aug 29, 2013 | 26.63 | 26.89 | 26.63 | 26.80 | 21,930 | +0.18(+0.67%) |
Aug 28, 2013 | 26.68 | 26.71 | 26.61 | 26.62 | 95,049 | -0.10(-0.39%) |
Aug 27, 2013 | 26.82 | 26.84 | 26.73 | 26.73 | 48,677 | -0.32(-1.17%) |
Aug 26, 2013 | 27.35 | 27.35 | 27.02 | 27.04 | 37,228 | -0.26(-0.95%) |
Aug 23, 2013 | 27.16 | 27.32 | 27.14 | 27.30 | 119,762 | +0.15(+0.56%) |
Aug 22, 2013 | 27.01 | 27.22 | 26.97 | 27.15 | 35,508 | +0.21(+0.78%) |
Aug 21, 2013 | 27.17 | 27.17 | 26.92 | 26.94 | 31,832 | -0.18(-0.68%) |
Aug 20, 2013 | 27.04 | 27.25 | 27.02 | 27.12 | 22,348 | +0.09(+0.33%) |
Aug 19, 2013 | 27.10 | 27.16 | 27.03 | 27.03 | 126,466 | -0.13(-0.50%) |
Aug 16, 2013 | 27.29 | 27.29 | 27.13 | 27.17 | 74,381 | -0.13(-0.49%) |
Aug 15, 2013 | 27.59 | 27.59 | 27.29 | 27.30 | 54,531 | -0.46(-1.65%) |
Aug 14, 2013 | 27.96 | 27.96 | 27.76 | 27.76 | 27,309 | -0.20(-0.70%) |
Aug 13, 2013 | 28.19 | 28.19 | 27.87 | 27.96 | 38,637 | -0.02(-0.08%) |
Aug 12, 2013 | 27.78 | 28.00 | 27.78 | 27.98 | 46,172 | -0.02(-0.05%) |
Aug 09, 2013 | 28.06 | 28.10 | 27.96 | 27.99 | 66,941 | -0.09(-0.30%) |
Aug 08, 2013 | 27.94 | 28.11 | 27.94 | 28.08 | 105,079 | +0.23(+0.82%) |
Aug 07, 2013 | 27.94 | 27.94 | 27.84 | 27.85 | 46,087 | -0.19(-0.68%) |
Aug 06, 2013 | 28.03 | 28.09 | 27.99 | 28.04 | 37,830 | -0.04(-0.14%) |
Aug 05, 2013 | 28.08 | 28.11 | 28.03 | 28.08 | 32,591 | -0.01(-0.03%) |
Aug 02, 2013 | 28.01 | 28.10 | 27.90 | 28.09 | 25,769 | +0.06(+0.21%) |