Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.22 | 27.47 | 27.17 | 27.17 | 1,188,305 | -0.04(-0.15%) |
Oct 30, 2013 | 27.35 | 27.50 | 27.11 | 27.21 | 518,386 | -0.05(-0.18%) |
Oct 29, 2013 | 27.31 | 27.41 | 27.10 | 27.26 | 873,271 | -0.03(-0.12%) |
Oct 28, 2013 | 27.73 | 27.73 | 27.25 | 27.29 | 744,037 | -0.42(-1.52%) |
Oct 25, 2013 | 27.55 | 27.81 | 27.32 | 27.72 | 1,198,401 | +0.18(+0.64%) |
Oct 24, 2013 | 27.55 | 27.61 | 27.26 | 27.54 | 754,491 | +0.10(+0.35%) |
Oct 23, 2013 | 27.38 | 27.53 | 27.24 | 27.44 | 692,732 | -0.03(-0.10%) |
Oct 22, 2013 | 27.25 | 27.60 | 27.22 | 27.47 | 1,928,693 | +0.29(+1.08%) |
Oct 21, 2013 | 27.21 | 27.25 | 27.08 | 27.18 | 944,669 | -0.07(-0.25%) |
Oct 18, 2013 | 27.19 | 27.25 | 26.99 | 27.25 | 816,182 | +0.25(+0.91%) |
Oct 17, 2013 | 26.44 | 27.07 | 26.36 | 27.00 | 982,055 | +0.40(+1.51%) |
Oct 16, 2013 | 26.13 | 26.60 | 26.08 | 26.60 | 962,344 | +0.55(+2.12%) |
Oct 15, 2013 | 26.37 | 26.52 | 25.99 | 26.05 | 1,142,499 | -0.47(-1.77%) |
Oct 14, 2013 | 26.00 | 26.56 | 26.00 | 26.52 | 682,335 | +0.32(+1.22%) |
Oct 11, 2013 | 26.18 | 26.52 | 26.05 | 26.20 | 605,777 | -0.03(-0.13%) |
Oct 10, 2013 | 25.69 | 26.40 | 25.65 | 26.23 | 1,182,534 | +0.79(+3.11%) |
Oct 09, 2013 | 25.41 | 25.65 | 25.38 | 25.44 | 1,017,197 | +0.04(+0.16%) |
Oct 08, 2013 | 25.64 | 25.71 | 25.33 | 25.40 | 754,272 | -0.29(-1.11%) |
Oct 07, 2013 | 25.50 | 25.90 | 25.35 | 25.69 | 756,276 | -0.03(-0.13%) |
Oct 04, 2013 | 25.48 | 25.84 | 25.39 | 25.72 | 555,729 | +0.20(+0.80%) |
Oct 03, 2013 | 25.79 | 25.79 | 25.42 | 25.52 | 959,595 | -0.31(-1.21%) |
Oct 02, 2013 | 25.54 | 25.84 | 25.42 | 25.83 | 1,188,081 | +0.16(+0.64%) |
Oct 01, 2013 | 25.50 | 25.81 | 25.46 | 25.67 | 1,151,482 | +0.63(+2.50%) |
Sep 27, 2013 | 25.17 | 25.18 | 24.81 | 25.04 | 1,168,603 | -0.18(-0.70%) |
Sep 26, 2013 | 25.28 | 25.44 | 25.10 | 25.22 | 1,147,609 | -0.04(-0.16%) |
Sep 25, 2013 | 25.29 | 25.64 | 25.18 | 25.26 | 835,022 | -0.14(-0.56%) |
Sep 24, 2013 | 25.50 | 25.59 | 25.37 | 25.40 | 626,447 | -0.05(-0.19%) |
Sep 23, 2013 | 25.33 | 25.54 | 25.33 | 25.45 | 792,603 | +0.07(+0.30%) |
Sep 20, 2013 | 25.77 | 25.85 | 25.25 | 25.37 | 679,748 | -0.38(-1.48%) |
Sep 19, 2013 | 25.75 | 25.88 | 25.68 | 25.75 | 1,318,796 | +0.01(+0.03%) |
Sep 18, 2013 | 25.30 | 25.84 | 25.17 | 25.75 | 1,065,921 | +0.46(+1.80%) |
Sep 17, 2013 | 25.20 | 25.36 | 25.00 | 25.29 | 1,048,862 | +0.17(+0.68%) |
Sep 16, 2013 | 24.95 | 25.17 | 24.61 | 25.12 | 806,681 | +0.51(+2.08%) |
Sep 13, 2013 | 24.81 | 24.86 | 24.57 | 24.61 | 529,826 | -0.12(-0.47%) |
Sep 12, 2013 | 24.60 | 24.84 | 24.59 | 24.73 | 741,213 | -0.04(-0.17%) |
Sep 11, 2013 | 24.68 | 24.77 | 24.51 | 24.77 | 725,305 | +0.05(+0.22%) |
Sep 10, 2013 | 24.39 | 24.73 | 24.33 | 24.71 | 791,192 | +0.48(+1.97%) |
Sep 09, 2013 | 24.00 | 24.38 | 24.00 | 24.24 | 898,723 | +0.27(+1.14%) |
Sep 06, 2013 | 24.34 | 24.59 | 23.94 | 23.96 | 1,351,527 | -0.15(-0.62%) |
Sep 05, 2013 | 23.75 | 24.11 | 23.68 | 24.11 | 1,404,433 | +0.40(+1.69%) |
Sep 04, 2013 | 23.55 | 24.00 | 23.47 | 23.71 | 993,357 | +0.15(+0.64%) |
Sep 03, 2013 | 23.76 | 23.77 | 23.40 | 23.56 | 1,371,066 | +0.01(+0.03%) |
Aug 30, 2013 | 23.47 | 23.83 | 23.45 | 23.55 | 1,048,288 | +0.09(+0.38%) |
Aug 29, 2013 | 23.25 | 23.53 | 23.25 | 23.47 | 1,046,493 | +0.15(+0.64%) |
Aug 28, 2013 | 23.46 | 23.46 | 22.93 | 23.32 | 1,407,836 | -0.18(-0.75%) |
Aug 27, 2013 | 23.52 | 23.66 | 23.45 | 23.49 | 1,419,375 | -0.29(-1.23%) |
Aug 26, 2013 | 23.92 | 23.97 | 23.73 | 23.79 | 1,265,598 | -0.09(-0.37%) |
Aug 23, 2013 | 23.74 | 23.92 | 23.67 | 23.87 | 1,232,264 | -0.06(-0.26%) |
Aug 22, 2013 | 23.71 | 23.98 | 23.62 | 23.94 | 770,625 | +0.17(+0.72%) |
Aug 21, 2013 | 23.86 | 24.03 | 23.68 | 23.77 | 1,293,039 | -0.25(-1.05%) |
Aug 20, 2013 | 23.67 | 24.05 | 23.55 | 24.02 | 1,449,848 | +0.33(+1.38%) |
Aug 19, 2013 | 24.09 | 24.12 | 23.62 | 23.69 | 1,321,533 | -0.52(-2.14%) |
Aug 16, 2013 | 24.39 | 24.50 | 24.20 | 24.21 | 872,463 | -0.26(-1.06%) |
Aug 15, 2013 | 25.02 | 25.05 | 24.37 | 24.47 | 1,403,439 | -0.82(-3.23%) |
Aug 14, 2013 | 25.01 | 25.39 | 24.91 | 25.28 | 860,482 | +0.28(+1.12%) |
Aug 13, 2013 | 25.27 | 25.28 | 24.93 | 25.01 | 969,331 | -0.28(-1.10%) |
Aug 12, 2013 | 25.11 | 25.37 | 25.04 | 25.28 | 1,174,491 | +0.12(+0.46%) |
Aug 09, 2013 | 25.63 | 25.67 | 25.15 | 25.17 | 1,524,110 | -0.28(-1.10%) |
Aug 08, 2013 | 25.27 | 25.51 | 24.99 | 25.45 | 821,966 | +0.45(+1.80%) |
Aug 07, 2013 | 25.31 | 25.31 | 24.83 | 25.00 | 1,106,594 | -0.38(-1.50%) |
Aug 06, 2013 | 25.40 | 25.56 | 25.20 | 25.38 | 875,514 | +0.01(+0.03%) |
Aug 05, 2013 | 25.42 | 25.51 | 25.24 | 25.37 | 630,286 | -0.06(-0.24%) |
Aug 02, 2013 | 25.03 | 25.47 | 25.01 | 25.43 | 769,538 | +0.40(+1.61%) |