Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.25 | 29.43 | 29.21 | 29.28 | 202,026 | -0.09(-0.29%) |
Oct 30, 2013 | 29.62 | 29.62 | 29.22 | 29.37 | 175,854 | -0.23(-0.79%) |
Oct 29, 2013 | 29.71 | 29.71 | 29.55 | 29.60 | 223,445 | -0.06(-0.21%) |
Oct 28, 2013 | 29.70 | 29.71 | 29.59 | 29.66 | 265,611 | -0.12(-0.39%) |
Oct 25, 2013 | 29.77 | 29.78 | 29.70 | 29.78 | 140,953 | +0.03(+0.10%) |
Oct 24, 2013 | 29.51 | 29.75 | 29.51 | 29.75 | 134,132 | +0.25(+0.83%) |
Oct 23, 2013 | 29.57 | 29.57 | 29.39 | 29.50 | 302,001 | -0.21(-0.70%) |
Oct 22, 2013 | 29.55 | 29.76 | 29.55 | 29.71 | 239,652 | +0.25(+0.84%) |
Oct 21, 2013 | 29.55 | 29.55 | 29.43 | 29.46 | 231,140 | -0.04(-0.13%) |
Oct 18, 2013 | 29.50 | 29.53 | 29.37 | 29.50 | 250,409 | +0.15(+0.50%) |
Oct 17, 2013 | 29.08 | 29.38 | 29.06 | 29.35 | 337,798 | +0.42(+1.45%) |
Oct 16, 2013 | 28.74 | 28.93 | 28.74 | 28.93 | 234,649 | +0.27(+0.95%) |
Oct 15, 2013 | 28.77 | 28.77 | 28.62 | 28.66 | 125,215 | -0.10(-0.35%) |
Oct 14, 2013 | 28.58 | 28.80 | 28.55 | 28.76 | 141,466 | +0.14(+0.47%) |
Oct 11, 2013 | 28.38 | 28.63 | 28.38 | 28.63 | 140,017 | +0.20(+0.72%) |
Oct 10, 2013 | 28.20 | 28.44 | 28.13 | 28.42 | 218,440 | +0.49(+1.74%) |
Oct 09, 2013 | 27.86 | 27.99 | 27.79 | 27.94 | 144,859 | +0.12(+0.44%) |
Oct 08, 2013 | 28.06 | 28.13 | 27.81 | 27.81 | 216,815 | -0.22(-0.79%) |
Oct 07, 2013 | 27.95 | 28.16 | 27.86 | 28.04 | 108,396 | -0.18(-0.65%) |
Oct 04, 2013 | 28.21 | 28.26 | 28.13 | 28.22 | 117,683 | +0.07(+0.26%) |
Oct 03, 2013 | 28.36 | 28.36 | 28.04 | 28.15 | 249,420 | -0.16(-0.57%) |
Oct 02, 2013 | 28.21 | 28.32 | 28.12 | 28.31 | 94,150 | +0.04(+0.13%) |
Oct 01, 2013 | 28.15 | 28.29 | 28.08 | 28.27 | 124,084 | +0.13(+0.45%) |
Sep 27, 2013 | 28.12 | 28.20 | 28.09 | 28.14 | 123,581 | -0.04(-0.13%) |
Sep 26, 2013 | 28.15 | 28.28 | 28.11 | 28.18 | 186,074 | +0.04(+0.13%) |
Sep 25, 2013 | 28.17 | 28.25 | 28.11 | 28.14 | 109,712 | +0.04(+0.13%) |
Sep 24, 2013 | 28.18 | 28.23 | 27.97 | 28.11 | 122,151 | +0.01(+0.04%) |
Sep 23, 2013 | 28.15 | 28.15 | 28.03 | 28.09 | 182,559 | +0.00(+0.00%) |
Sep 20, 2013 | 28.31 | 28.40 | 28.03 | 28.09 | 177,048 | -0.23(-0.82%) |
Sep 19, 2013 | 28.46 | 28.55 | 28.25 | 28.33 | 180,122 | -0.22(-0.77%) |
Sep 18, 2013 | 27.98 | 28.58 | 27.79 | 28.55 | 314,385 | +0.60(+2.15%) |
Sep 17, 2013 | 27.85 | 28.01 | 27.85 | 27.95 | 142,872 | +0.13(+0.48%) |
Sep 16, 2013 | 27.93 | 28.00 | 27.80 | 27.81 | 239,586 | +0.13(+0.49%) |
Sep 13, 2013 | 27.54 | 27.69 | 27.54 | 27.68 | 92,981 | +0.13(+0.49%) |
Sep 12, 2013 | 27.66 | 27.69 | 27.54 | 27.54 | 270,491 | -0.17(-0.62%) |
Sep 11, 2013 | 27.60 | 27.71 | 27.52 | 27.71 | 102,244 | +0.10(+0.36%) |
Sep 10, 2013 | 27.62 | 27.63 | 27.48 | 27.61 | 154,954 | +0.21(+0.75%) |
Sep 09, 2013 | 27.09 | 27.41 | 27.09 | 27.41 | 162,304 | +0.38(+1.40%) |
Sep 06, 2013 | 26.99 | 27.10 | 26.83 | 27.03 | 130,299 | +0.24(+0.91%) |
Sep 05, 2013 | 26.88 | 26.88 | 26.71 | 26.78 | 234,754 | -0.11(-0.41%) |
Sep 04, 2013 | 26.76 | 26.92 | 26.63 | 26.89 | 89,266 | +0.22(+0.83%) |
Sep 03, 2013 | 26.92 | 26.93 | 26.62 | 26.67 | 148,143 | +0.21(+0.80%) |
Aug 30, 2013 | 26.70 | 26.70 | 26.41 | 26.46 | 133,271 | -0.15(-0.55%) |
Aug 29, 2013 | 26.64 | 26.70 | 26.52 | 26.61 | 141,592 | -0.04(-0.14%) |
Aug 28, 2013 | 26.56 | 26.77 | 26.40 | 26.64 | 157,214 | +0.05(+0.18%) |
Aug 27, 2013 | 26.75 | 26.85 | 26.59 | 26.59 | 248,564 | -0.40(-1.49%) |
Aug 26, 2013 | 27.08 | 27.17 | 26.99 | 27.00 | 214,322 | -0.13(-0.49%) |
Aug 23, 2013 | 27.06 | 27.14 | 26.90 | 27.13 | 154,851 | +0.21(+0.77%) |
Aug 22, 2013 | 26.78 | 26.96 | 26.74 | 26.92 | 184,173 | +0.18(+0.68%) |
Aug 21, 2013 | 26.87 | 27.02 | 26.66 | 26.74 | 210,418 | -0.19(-0.72%) |
Aug 20, 2013 | 26.78 | 27.03 | 26.77 | 26.94 | 134,840 | +0.11(+0.41%) |
Aug 19, 2013 | 27.24 | 27.24 | 26.83 | 26.83 | 371,959 | -0.34(-1.25%) |
Aug 16, 2013 | 27.32 | 27.32 | 27.14 | 27.17 | 143,240 | -0.09(-0.31%) |
Aug 15, 2013 | 27.29 | 27.29 | 27.03 | 27.25 | 168,267 | -0.22(-0.80%) |
Aug 14, 2013 | 27.49 | 27.54 | 27.46 | 27.47 | 192,338 | -0.02(-0.09%) |
Aug 13, 2013 | 27.53 | 27.56 | 27.33 | 27.49 | 169,592 | +0.01(+0.04%) |
Aug 12, 2013 | 27.43 | 27.53 | 27.40 | 27.48 | 141,420 | -0.06(-0.22%) |
Aug 09, 2013 | 27.47 | 27.59 | 27.41 | 27.54 | 134,832 | +0.04(+0.15%) |
Aug 08, 2013 | 27.45 | 27.54 | 27.33 | 27.50 | 136,741 | +0.29(+1.05%) |
Aug 07, 2013 | 27.09 | 27.23 | 27.04 | 27.22 | 116,110 | -0.02(-0.09%) |
Aug 06, 2013 | 27.39 | 27.40 | 27.15 | 27.24 | 224,058 | -0.17(-0.62%) |
Aug 05, 2013 | 27.40 | 27.41 | 27.32 | 27.41 | 148,545 | -0.01(-0.03%) |
Aug 02, 2013 | 27.22 | 27.42 | 27.12 | 27.42 | 120,822 | +0.20(+0.74%) |