Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.90 | 29.48 | 28.74 | 29.15 | 446,605 | +0.15(+0.52%) |
Oct 30, 2013 | 29.64 | 29.72 | 28.93 | 29.00 | 535,563 | -0.56(-1.89%) |
Oct 29, 2013 | 29.01 | 29.61 | 29.00 | 29.56 | 765,009 | +0.47(+1.62%) |
Oct 28, 2013 | 28.78 | 29.10 | 28.55 | 29.09 | 547,011 | +0.31(+1.08%) |
Oct 25, 2013 | 28.91 | 28.91 | 28.24 | 28.78 | 756,059 | -0.16(-0.55%) |
Oct 24, 2013 | 28.48 | 29.67 | 27.92 | 28.94 | 1,698,108 | +1.39(+5.05%) |
Oct 23, 2013 | 27.72 | 27.74 | 27.11 | 27.55 | 662,039 | -0.18(-0.65%) |
Oct 22, 2013 | 27.16 | 27.74 | 27.02 | 27.73 | 555,613 | +0.57(+2.10%) |
Oct 21, 2013 | 26.53 | 27.19 | 26.53 | 27.16 | 924,314 | +0.64(+2.41%) |
Oct 18, 2013 | 26.78 | 26.85 | 26.39 | 26.52 | 828,168 | -0.14(-0.53%) |
Oct 17, 2013 | 26.69 | 26.84 | 26.39 | 26.66 | 526,373 | -0.04(-0.15%) |
Oct 16, 2013 | 26.50 | 26.84 | 26.48 | 26.70 | 614,771 | +0.31(+1.17%) |
Oct 15, 2013 | 26.56 | 26.82 | 26.28 | 26.39 | 793,726 | -0.46(-1.71%) |
Oct 14, 2013 | 26.31 | 26.85 | 26.15 | 26.85 | 389,649 | +0.39(+1.47%) |
Oct 11, 2013 | 26.67 | 26.85 | 26.31 | 26.46 | 1,004,397 | -0.19(-0.71%) |
Oct 10, 2013 | 26.08 | 26.70 | 26.01 | 26.65 | 848,901 | +0.81(+3.13%) |
Oct 09, 2013 | 26.08 | 26.14 | 25.28 | 25.84 | 889,067 | -0.18(-0.69%) |
Oct 08, 2013 | 26.35 | 26.47 | 25.99 | 26.02 | 1,233,962 | -0.33(-1.25%) |
Oct 07, 2013 | 26.99 | 27.48 | 26.21 | 26.35 | 1,238,479 | -0.65(-2.41%) |
Oct 04, 2013 | 25.95 | 27.39 | 25.94 | 27.00 | 1,736,998 | +1.04(+4.01%) |
Oct 03, 2013 | 28.08 | 28.27 | 25.88 | 25.96 | 2,906,945 | -2.44(-8.59%) |
Oct 02, 2013 | 29.50 | 29.50 | 27.95 | 28.40 | 1,397,127 | -1.30(-4.38%) |
Oct 01, 2013 | 30.15 | 30.22 | 29.57 | 29.70 | 776,879 | -0.54(-1.79%) |
Sep 30, 2013 | 29.93 | 30.34 | 29.85 | 30.24 | 652,079 | +0.15(+0.50%) |
Sep 27, 2013 | 29.30 | 30.27 | 29.09 | 30.09 | 742,067 | +0.88(+3.01%) |
Sep 26, 2013 | 29.00 | 29.41 | 28.88 | 29.21 | 428,724 | +0.24(+0.83%) |
Sep 25, 2013 | 28.98 | 29.16 | 28.80 | 28.97 | 237,104 | -0.16(-0.55%) |
Sep 24, 2013 | 29.18 | 29.45 | 28.96 | 29.13 | 217,472 | -0.05(-0.17%) |
Sep 23, 2013 | 28.92 | 29.38 | 28.65 | 29.18 | 385,807 | +0.13(+0.45%) |
Sep 20, 2013 | 29.36 | 29.41 | 28.94 | 29.05 | 390,783 | -0.32(-1.09%) |
Sep 19, 2013 | 29.43 | 29.61 | 29.26 | 29.37 | 335,505 | -0.13(-0.44%) |
Sep 18, 2013 | 29.18 | 29.62 | 29.06 | 29.50 | 252,758 | +0.20(+0.68%) |
Sep 17, 2013 | 28.74 | 29.37 | 28.53 | 29.30 | 344,632 | +0.67(+2.34%) |
Sep 16, 2013 | 29.15 | 29.00 | 28.56 | 28.63 | 489,611 | -0.32(-1.11%) |
Sep 13, 2013 | 29.11 | 29.19 | 28.80 | 28.95 | 236,315 | +0.02(+0.07%) |
Sep 12, 2013 | 28.88 | 29.37 | 28.79 | 28.93 | 521,855 | -0.06(-0.21%) |
Sep 11, 2013 | 28.95 | 29.15 | 28.69 | 28.99 | 295,750 | +0.06(+0.21%) |
Sep 10, 2013 | 29.03 | 29.29 | 28.65 | 28.93 | 351,458 | +0.03(+0.10%) |
Sep 09, 2013 | 28.38 | 29.06 | 28.31 | 28.90 | 472,322 | +0.61(+2.16%) |
Sep 06, 2013 | 28.15 | 28.36 | 27.75 | 28.29 | 464,286 | +0.15(+0.53%) |
Sep 05, 2013 | 27.58 | 28.28 | 27.50 | 28.14 | 261,197 | +0.50(+1.81%) |
Sep 04, 2013 | 27.71 | 28.25 | 27.60 | 27.64 | 397,684 | -0.17(-0.61%) |
Sep 03, 2013 | 27.56 | 28.48 | 27.34 | 27.81 | 556,566 | +0.37(+1.35%) |
Aug 30, 2013 | 27.14 | 27.45 | 27.14 | 27.44 | 451,048 | +0.36(+1.33%) |
Aug 29, 2013 | 26.75 | 27.50 | 26.75 | 27.08 | 301,630 | +0.25(+0.93%) |
Aug 28, 2013 | 26.83 | 27.08 | 26.71 | 26.83 | 232,813 | -0.04(-0.15%) |
Aug 27, 2013 | 27.15 | 27.46 | 26.72 | 26.87 | 572,048 | -0.54(-1.97%) |
Aug 26, 2013 | 27.69 | 27.72 | 27.19 | 27.41 | 374,322 | -0.31(-1.12%) |
Aug 23, 2013 | 27.85 | 27.96 | 27.59 | 27.72 | 419,458 | -0.17(-0.61%) |
Aug 22, 2013 | 27.07 | 28.08 | 27.05 | 27.89 | 490,805 | +0.82(+3.03%) |
Aug 21, 2013 | 26.85 | 27.32 | 26.80 | 27.07 | 627,769 | +0.07(+0.26%) |
Aug 20, 2013 | 26.06 | 27.01 | 26.01 | 27.00 | 504,486 | +0.94(+3.61%) |
Aug 19, 2013 | 26.07 | 26.60 | 26.02 | 26.06 | 327,030 | -0.08(-0.31%) |
Aug 16, 2013 | 26.75 | 26.88 | 26.14 | 26.14 | 701,058 | -0.65(-2.43%) |
Aug 15, 2013 | 26.63 | 26.84 | 26.42 | 26.79 | 496,839 | -0.14(-0.52%) |
Aug 14, 2013 | 26.88 | 27.35 | 26.70 | 26.93 | 494,001 | -0.07(-0.26%) |
Aug 13, 2013 | 26.63 | 27.33 | 26.53 | 27.00 | 546,436 | +0.35(+1.31%) |
Aug 12, 2013 | 26.54 | 26.89 | 26.43 | 26.65 | 337,895 | -0.08(-0.30%) |
Aug 09, 2013 | 26.98 | 27.24 | 26.52 | 26.73 | 730,195 | -0.26(-0.96%) |
Aug 08, 2013 | 25.77 | 27.00 | 25.77 | 26.99 | 1,253,978 | +1.25(+4.86%) |
Aug 07, 2013 | 25.57 | 26.03 | 25.50 | 25.74 | 508,716 | +0.08(+0.31%) |
Aug 06, 2013 | 25.55 | 25.72 | 25.17 | 25.66 | 437,141 | +0.40(+1.58%) |
Aug 05, 2013 | 25.45 | 25.60 | 25.11 | 25.26 | 826,792 | -0.22(-0.86%) |
Aug 02, 2013 | 25.95 | 26.00 | 25.40 | 25.48 | 586,545 | -0.36(-1.39%) |