Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.25 | 29.42 | 29.20 | 29.27 | 202,065 | -0.09(-0.29%) |
Oct 30, 2013 | 29.62 | 29.62 | 29.21 | 29.36 | 175,887 | -0.23(-0.79%) |
Oct 29, 2013 | 29.70 | 29.70 | 29.54 | 29.59 | 223,488 | -0.06(-0.21%) |
Oct 28, 2013 | 29.69 | 29.70 | 29.58 | 29.66 | 265,662 | -0.12(-0.39%) |
Oct 25, 2013 | 29.77 | 29.78 | 29.69 | 29.77 | 140,980 | +0.03(+0.10%) |
Oct 24, 2013 | 29.51 | 29.74 | 29.51 | 29.74 | 134,158 | +0.25(+0.83%) |
Oct 23, 2013 | 29.57 | 29.57 | 29.38 | 29.50 | 302,059 | -0.21(-0.70%) |
Oct 22, 2013 | 29.54 | 29.75 | 29.54 | 29.70 | 239,698 | +0.25(+0.84%) |
Oct 21, 2013 | 29.54 | 29.54 | 29.42 | 29.46 | 231,184 | -0.04(-0.13%) |
Oct 18, 2013 | 29.50 | 29.52 | 29.36 | 29.50 | 250,457 | +0.15(+0.50%) |
Oct 17, 2013 | 29.08 | 29.37 | 29.05 | 29.35 | 337,863 | +0.42(+1.45%) |
Oct 16, 2013 | 28.73 | 28.93 | 28.73 | 28.93 | 234,694 | +0.27(+0.95%) |
Oct 15, 2013 | 28.77 | 28.77 | 28.61 | 28.66 | 125,239 | -0.10(-0.35%) |
Oct 14, 2013 | 28.57 | 28.79 | 28.55 | 28.76 | 141,493 | +0.14(+0.47%) |
Oct 11, 2013 | 28.37 | 28.62 | 28.37 | 28.62 | 140,044 | +0.20(+0.72%) |
Oct 10, 2013 | 28.19 | 28.44 | 28.13 | 28.42 | 218,481 | +0.48(+1.74%) |
Oct 09, 2013 | 27.86 | 27.99 | 27.78 | 27.93 | 144,887 | +0.12(+0.44%) |
Oct 08, 2013 | 28.05 | 28.13 | 27.81 | 27.81 | 216,857 | -0.22(-0.79%) |
Oct 07, 2013 | 27.94 | 28.15 | 27.86 | 28.03 | 108,417 | -0.18(-0.65%) |
Oct 04, 2013 | 28.20 | 28.25 | 28.12 | 28.21 | 117,705 | +0.07(+0.26%) |
Oct 03, 2013 | 28.35 | 28.35 | 28.03 | 28.14 | 249,468 | -0.16(-0.57%) |
Oct 02, 2013 | 28.20 | 28.31 | 28.12 | 28.30 | 94,168 | +0.04(+0.13%) |
Oct 01, 2013 | 28.14 | 28.29 | 28.08 | 28.26 | 124,108 | +0.13(+0.45%) |
Sep 27, 2013 | 28.11 | 28.20 | 28.09 | 28.14 | 123,605 | -0.04(-0.13%) |
Sep 26, 2013 | 28.15 | 28.27 | 28.10 | 28.17 | 186,109 | +0.04(+0.13%) |
Sep 25, 2013 | 28.16 | 28.25 | 28.10 | 28.14 | 109,733 | +0.04(+0.13%) |
Sep 24, 2013 | 28.17 | 28.22 | 27.97 | 28.10 | 122,174 | +0.01(+0.04%) |
Sep 23, 2013 | 28.15 | 28.15 | 28.03 | 28.09 | 182,594 | +0.00(+0.00%) |
Sep 20, 2013 | 28.31 | 28.39 | 28.03 | 28.09 | 177,082 | -0.23(-0.82%) |
Sep 19, 2013 | 28.45 | 28.54 | 28.25 | 28.32 | 180,156 | -0.22(-0.77%) |
Sep 18, 2013 | 27.98 | 28.58 | 27.78 | 28.54 | 314,445 | +0.60(+2.15%) |
Sep 17, 2013 | 27.84 | 28.00 | 27.84 | 27.94 | 142,900 | +0.13(+0.48%) |
Sep 16, 2013 | 27.93 | 28.00 | 27.79 | 27.81 | 239,632 | +0.13(+0.49%) |
Sep 13, 2013 | 27.54 | 27.68 | 27.54 | 27.67 | 92,999 | +0.13(+0.49%) |
Sep 12, 2013 | 27.66 | 27.68 | 27.54 | 27.54 | 270,542 | -0.17(-0.62%) |
Sep 11, 2013 | 27.60 | 27.71 | 27.51 | 27.71 | 102,264 | +0.10(+0.36%) |
Sep 10, 2013 | 27.61 | 27.62 | 27.48 | 27.61 | 154,983 | +0.21(+0.76%) |
Sep 09, 2013 | 27.08 | 27.40 | 27.08 | 27.40 | 162,336 | +0.38(+1.40%) |
Sep 06, 2013 | 26.99 | 27.10 | 26.82 | 27.02 | 130,324 | +0.24(+0.91%) |
Sep 05, 2013 | 26.88 | 26.88 | 26.71 | 26.78 | 234,799 | -0.11(-0.41%) |
Sep 04, 2013 | 26.75 | 26.91 | 26.63 | 26.89 | 89,283 | +0.22(+0.83%) |
Sep 03, 2013 | 26.91 | 26.93 | 26.62 | 26.67 | 148,171 | +0.21(+0.80%) |
Aug 30, 2013 | 26.70 | 26.70 | 26.41 | 26.46 | 133,297 | -0.15(-0.55%) |
Aug 29, 2013 | 26.64 | 26.70 | 26.52 | 26.60 | 141,619 | -0.04(-0.14%) |
Aug 28, 2013 | 26.55 | 26.76 | 26.39 | 26.64 | 157,245 | +0.05(+0.18%) |
Aug 27, 2013 | 26.75 | 26.84 | 26.59 | 26.59 | 248,612 | -0.40(-1.49%) |
Aug 26, 2013 | 27.08 | 27.16 | 26.98 | 26.99 | 214,363 | -0.13(-0.49%) |
Aug 23, 2013 | 27.05 | 27.14 | 26.89 | 27.12 | 154,881 | +0.21(+0.77%) |
Aug 22, 2013 | 26.77 | 26.95 | 26.74 | 26.92 | 184,208 | +0.18(+0.68%) |
Aug 21, 2013 | 26.87 | 27.02 | 26.65 | 26.74 | 210,458 | -0.19(-0.72%) |
Aug 20, 2013 | 26.77 | 27.03 | 26.76 | 26.93 | 134,866 | +0.11(+0.41%) |
Aug 19, 2013 | 27.23 | 27.23 | 26.82 | 26.82 | 372,030 | -0.34(-1.25%) |
Aug 16, 2013 | 27.32 | 27.32 | 27.14 | 27.16 | 143,268 | -0.09(-0.31%) |
Aug 15, 2013 | 27.28 | 27.28 | 27.03 | 27.25 | 168,300 | -0.22(-0.80%) |
Aug 14, 2013 | 27.49 | 27.54 | 27.45 | 27.47 | 192,375 | -0.02(-0.09%) |
Aug 13, 2013 | 27.53 | 27.55 | 27.32 | 27.49 | 169,625 | +0.01(+0.04%) |
Aug 12, 2013 | 27.43 | 27.53 | 27.39 | 27.48 | 141,447 | -0.06(-0.22%) |
Aug 09, 2013 | 27.47 | 27.59 | 27.40 | 27.54 | 134,858 | +0.04(+0.15%) |
Aug 08, 2013 | 27.44 | 27.54 | 27.33 | 27.50 | 136,767 | +0.29(+1.06%) |
Aug 07, 2013 | 27.09 | 27.22 | 27.04 | 27.21 | 116,132 | -0.02(-0.09%) |
Aug 06, 2013 | 27.38 | 27.39 | 27.15 | 27.23 | 224,101 | -0.17(-0.62%) |
Aug 05, 2013 | 27.39 | 27.40 | 27.32 | 27.40 | 148,574 | -0.01(-0.03%) |
Aug 02, 2013 | 27.21 | 27.42 | 27.11 | 27.41 | 120,845 | +0.20(+0.74%) |