Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.17 | 28.21 | 27.91 | 27.96 | 184,390 | -0.50(-1.76%) |
Oct 30, 2013 | 28.54 | 28.60 | 28.43 | 28.46 | 117,729 | +0.18(+0.63%) |
Oct 29, 2013 | 28.60 | 28.69 | 28.26 | 28.28 | 116,812 | -0.48(-1.65%) |
Oct 28, 2013 | 28.78 | 28.88 | 28.70 | 28.76 | 113,893 | +0.06(+0.21%) |
Oct 25, 2013 | 28.68 | 28.75 | 28.51 | 28.70 | 167,482 | +0.31(+1.11%) |
Oct 24, 2013 | 28.55 | 28.58 | 28.31 | 28.38 | 66,501 | -0.12(-0.42%) |
Oct 23, 2013 | 28.83 | 28.84 | 28.48 | 28.50 | 89,881 | -0.21(-0.74%) |
Oct 22, 2013 | 28.62 | 28.87 | 28.60 | 28.71 | 144,876 | +0.33(+1.17%) |
Oct 21, 2013 | 28.38 | 28.53 | 28.35 | 28.38 | 130,756 | +0.30(+1.06%) |
Oct 18, 2013 | 28.00 | 28.21 | 27.98 | 28.09 | 185,945 | +0.48(+1.72%) |
Oct 17, 2013 | 27.41 | 27.61 | 27.36 | 27.61 | 128,058 | +0.54(+1.98%) |
Oct 16, 2013 | 26.85 | 27.09 | 26.84 | 27.07 | 120,787 | +0.01(+0.03%) |
Oct 15, 2013 | 27.28 | 27.29 | 27.00 | 27.07 | 128,854 | -0.41(-1.48%) |
Oct 14, 2013 | 27.54 | 27.58 | 27.38 | 27.47 | 66,908 | +0.11(+0.40%) |
Oct 11, 2013 | 27.24 | 27.42 | 27.20 | 27.36 | 309,829 | +0.37(+1.38%) |
Oct 10, 2013 | 26.91 | 27.14 | 26.81 | 26.99 | 1,068,591 | +0.03(+0.13%) |
Oct 09, 2013 | 27.17 | 27.17 | 26.91 | 26.96 | 584,000 | -0.25(-0.94%) |
Oct 08, 2013 | 27.33 | 27.43 | 27.18 | 27.21 | 85,880 | -0.29(-1.05%) |
Oct 07, 2013 | 27.48 | 27.58 | 27.43 | 27.50 | 58,474 | -0.23(-0.83%) |
Oct 04, 2013 | 27.71 | 27.86 | 27.60 | 27.73 | 58,661 | -0.08(-0.31%) |
Oct 03, 2013 | 27.84 | 27.90 | 27.77 | 27.81 | 60,588 | +0.00(+0.00%) |
Oct 02, 2013 | 27.69 | 27.82 | 27.59 | 27.81 | 82,977 | -0.01(-0.03%) |
Oct 01, 2013 | 27.81 | 27.82 | 27.66 | 27.82 | 67,386 | +0.32(+1.17%) |
Sep 30, 2013 | 27.67 | 27.72 | 27.49 | 27.50 | 112,813 | -0.17(-0.61%) |
Sep 27, 2013 | 27.67 | 27.79 | 27.53 | 27.67 | 65,299 | -0.11(-0.40%) |
Sep 26, 2013 | 27.69 | 27.81 | 27.68 | 27.78 | 41,168 | +0.06(+0.21%) |
Sep 25, 2013 | 27.75 | 27.82 | 27.62 | 27.72 | 103,091 | +0.07(+0.25%) |
Sep 24, 2013 | 27.64 | 27.87 | 27.64 | 27.65 | 116,226 | -0.14(-0.52%) |
Sep 23, 2013 | 27.84 | 27.87 | 27.73 | 27.80 | 75,187 | +0.06(+0.21%) |
Sep 20, 2013 | 27.82 | 27.86 | 27.69 | 27.74 | 81,242 | -0.05(-0.18%) |
Sep 19, 2013 | 27.93 | 27.93 | 27.77 | 27.79 | 81,417 | -0.06(-0.21%) |
Sep 18, 2013 | 27.48 | 27.88 | 27.39 | 27.85 | 197,394 | +0.27(+0.99%) |
Sep 17, 2013 | 27.36 | 27.58 | 27.32 | 27.58 | 168,516 | +0.08(+0.28%) |
Sep 16, 2013 | 27.52 | 27.58 | 27.43 | 27.50 | 138,810 | +0.00(+0.00%) |
Sep 13, 2013 | 27.58 | 27.72 | 27.33 | 27.50 | 140,203 | -0.08(-0.28%) |
Sep 12, 2013 | 27.60 | 27.77 | 27.58 | 27.58 | 55,534 | -0.11(-0.40%) |
Sep 11, 2013 | 27.47 | 27.72 | 27.47 | 27.69 | 76,959 | -0.03(-0.12%) |
Sep 10, 2013 | 27.44 | 27.72 | 27.42 | 27.72 | 99,431 | +0.48(+1.75%) |
Sep 09, 2013 | 27.08 | 27.27 | 26.99 | 27.24 | 102,972 | +0.13(+0.47%) |
Sep 06, 2013 | 26.85 | 27.14 | 26.85 | 27.12 | 323,850 | +0.04(+0.16%) |
Sep 05, 2013 | 27.15 | 27.26 | 26.96 | 27.07 | 278,100 | -0.76(-2.75%) |
Sep 04, 2013 | 27.60 | 27.88 | 27.59 | 27.84 | 61,571 | +0.37(+1.33%) |
Sep 03, 2013 | 27.59 | 27.62 | 27.34 | 27.47 | 84,965 | -0.01(-0.03%) |
Aug 30, 2013 | 27.68 | 27.68 | 27.42 | 27.48 | 109,596 | -0.42(-1.49%) |
Aug 29, 2013 | 27.87 | 27.98 | 27.83 | 27.90 | 66,262 | -0.22(-0.79%) |
Aug 28, 2013 | 28.12 | 28.23 | 27.97 | 28.12 | 85,267 | -0.21(-0.75%) |
Aug 27, 2013 | 28.26 | 28.62 | 28.26 | 28.33 | 79,849 | -0.15(-0.54%) |
Aug 26, 2013 | 28.54 | 28.59 | 28.43 | 28.48 | 77,440 | +0.08(+0.30%) |
Aug 23, 2013 | 28.31 | 28.60 | 28.26 | 28.40 | 58,788 | -0.06(-0.21%) |
Aug 22, 2013 | 28.46 | 28.56 | 28.41 | 28.46 | 112,183 | +0.48(+1.73%) |
Aug 21, 2013 | 28.35 | 28.39 | 27.96 | 27.98 | 279,880 | -0.49(-1.73%) |
Aug 20, 2013 | 28.55 | 28.69 | 28.44 | 28.47 | 121,018 | +0.08(+0.27%) |
Aug 19, 2013 | 28.37 | 28.60 | 28.35 | 28.39 | 107,889 | +0.08(+0.27%) |
Aug 16, 2013 | 28.35 | 28.46 | 28.26 | 28.31 | 237,695 | +0.05(+0.18%) |
Aug 15, 2013 | 28.07 | 28.34 | 27.98 | 28.26 | 177,828 | +0.37(+1.31%) |
Aug 14, 2013 | 28.04 | 28.11 | 27.88 | 27.90 | 128,441 | -0.04(-0.15%) |
Aug 13, 2013 | 27.98 | 28.03 | 27.86 | 27.94 | 67,827 | +0.08(+0.27%) |
Aug 12, 2013 | 27.77 | 27.89 | 27.73 | 27.86 | 323,164 | +0.07(+0.24%) |
Aug 09, 2013 | 27.81 | 27.91 | 27.75 | 27.80 | 221,157 | -0.05(-0.18%) |
Aug 08, 2013 | 27.77 | 27.89 | 27.61 | 27.85 | 270,661 | +0.42(+1.52%) |
Aug 07, 2013 | 27.28 | 27.54 | 27.24 | 27.43 | 223,422 | +0.60(+2.25%) |
Aug 06, 2013 | 26.71 | 26.88 | 26.68 | 26.83 | 99,750 | -0.02(-0.06%) |
Aug 05, 2013 | 26.80 | 26.91 | 26.75 | 26.85 | 105,498 | +0.01(+0.03%) |
Aug 02, 2013 | 26.91 | 26.98 | 26.74 | 26.84 | 348,602 | -0.20(-0.72%) |