Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.91 | 28.96 | 28.72 | 28.74 | 44,991 | -0.18(-0.61%) |
Oct 30, 2013 | 29.22 | 29.22 | 28.86 | 28.91 | 67,968 | -0.23(-0.78%) |
Oct 29, 2013 | 29.13 | 29.14 | 29.00 | 29.14 | 27,626 | +0.13(+0.44%) |
Oct 28, 2013 | 29.18 | 29.18 | 28.96 | 29.01 | 20,532 | -0.14(-0.49%) |
Oct 25, 2013 | 29.11 | 29.16 | 29.05 | 29.16 | 14,198 | +0.13(+0.43%) |
Oct 24, 2013 | 28.98 | 29.07 | 28.94 | 29.03 | 14,817 | +0.08(+0.29%) |
Oct 23, 2013 | 28.88 | 28.97 | 28.71 | 28.95 | 40,205 | -0.05(-0.17%) |
Oct 22, 2013 | 29.03 | 29.11 | 28.84 | 29.00 | 39,376 | +0.08(+0.26%) |
Oct 21, 2013 | 29.14 | 29.14 | 28.91 | 28.92 | 99,825 | -0.13(-0.46%) |
Oct 18, 2013 | 28.94 | 29.07 | 28.76 | 29.06 | 95,710 | +0.33(+1.14%) |
Oct 17, 2013 | 28.51 | 28.75 | 28.32 | 28.73 | 166,469 | +0.12(+0.41%) |
Oct 16, 2013 | 28.31 | 28.74 | 28.31 | 28.61 | 112,473 | +0.49(+1.74%) |
Oct 15, 2013 | 28.21 | 28.45 | 28.12 | 28.12 | 141,425 | -0.06(-0.21%) |
Oct 14, 2013 | 27.91 | 28.21 | 27.84 | 28.18 | 20,908 | +0.12(+0.42%) |
Oct 11, 2013 | 27.79 | 28.09 | 27.79 | 28.06 | 63,324 | +0.26(+0.94%) |
Oct 10, 2013 | 27.35 | 27.80 | 27.35 | 27.80 | 32,607 | +0.72(+2.68%) |
Oct 09, 2013 | 26.99 | 27.23 | 26.88 | 27.08 | 57,158 | +0.14(+0.53%) |
Oct 08, 2013 | 27.36 | 27.39 | 26.93 | 26.93 | 82,645 | -0.45(-1.66%) |
Oct 07, 2013 | 27.48 | 27.59 | 27.39 | 27.39 | 30,077 | -0.35(-1.28%) |
Oct 04, 2013 | 27.40 | 27.78 | 27.35 | 27.74 | 42,834 | +0.33(+1.20%) |
Oct 03, 2013 | 27.47 | 27.54 | 27.15 | 27.41 | 82,264 | -0.11(-0.40%) |
Oct 02, 2013 | 27.58 | 27.61 | 27.41 | 27.52 | 24,611 | -0.28(-1.00%) |
Oct 01, 2013 | 27.57 | 27.80 | 27.57 | 27.80 | 87,766 | +0.13(+0.49%) |
Sep 27, 2013 | 27.57 | 27.70 | 27.52 | 27.67 | 34,014 | -0.07(-0.24%) |
Sep 26, 2013 | 27.74 | 27.90 | 27.62 | 27.73 | 50,168 | +0.01(+0.03%) |
Sep 25, 2013 | 27.74 | 27.91 | 27.68 | 27.73 | 42,572 | +0.13(+0.49%) |
Sep 24, 2013 | 27.61 | 27.84 | 27.50 | 27.59 | 37,491 | +0.01(+0.04%) |
Sep 23, 2013 | 27.70 | 27.70 | 27.50 | 27.58 | 70,534 | -0.24(-0.85%) |
Sep 20, 2013 | 27.90 | 28.01 | 27.79 | 27.81 | 56,405 | -0.03(-0.12%) |
Sep 19, 2013 | 28.03 | 28.09 | 27.66 | 27.85 | 74,092 | +0.00(+0.00%) |
Sep 18, 2013 | 28.13 | 28.18 | 27.78 | 27.85 | 48,319 | -0.27(-0.97%) |
Sep 17, 2013 | 27.92 | 28.13 | 27.92 | 28.12 | 59,259 | +0.26(+0.92%) |
Sep 16, 2013 | 27.99 | 27.99 | 27.81 | 27.87 | 36,868 | +0.18(+0.64%) |
Sep 13, 2013 | 27.63 | 27.71 | 27.53 | 27.69 | 40,903 | +0.08(+0.27%) |
Sep 12, 2013 | 27.69 | 27.76 | 27.55 | 27.61 | 38,946 | -0.14(-0.51%) |
Sep 11, 2013 | 27.82 | 27.82 | 27.63 | 27.76 | 175,756 | -0.07(-0.24%) |
Sep 10, 2013 | 27.62 | 27.86 | 27.62 | 27.82 | 80,487 | +0.43(+1.56%) |
Sep 09, 2013 | 27.26 | 27.39 | 27.18 | 27.39 | 76,670 | +0.32(+1.18%) |
Sep 06, 2013 | 27.17 | 27.17 | 26.75 | 27.08 | 20,266 | +0.03(+0.09%) |
Sep 05, 2013 | 27.01 | 27.16 | 26.97 | 27.05 | 52,076 | +0.13(+0.50%) |
Sep 04, 2013 | 26.73 | 27.01 | 26.73 | 26.92 | 49,787 | +0.42(+1.59%) |
Sep 03, 2013 | 26.58 | 26.80 | 26.34 | 26.50 | 97,077 | +0.22(+0.83%) |
Aug 30, 2013 | 26.61 | 26.61 | 26.19 | 26.28 | 77,273 | -0.29(-1.07%) |
Aug 29, 2013 | 26.27 | 26.66 | 26.27 | 26.56 | 21,818 | +0.22(+0.83%) |
Aug 28, 2013 | 26.23 | 26.51 | 26.16 | 26.34 | 17,277 | +0.09(+0.35%) |
Aug 27, 2013 | 26.66 | 26.71 | 26.23 | 26.25 | 148,201 | -0.72(-2.68%) |
Aug 26, 2013 | 27.01 | 27.22 | 26.97 | 26.97 | 28,484 | -0.06(-0.22%) |
Aug 23, 2013 | 27.07 | 27.07 | 26.85 | 27.03 | 109,225 | +0.03(+0.09%) |
Aug 22, 2013 | 27.00 | 27.11 | 26.82 | 27.01 | 48,812 | +0.25(+0.94%) |
Aug 21, 2013 | 26.78 | 26.96 | 26.61 | 26.76 | 57,622 | -0.18(-0.65%) |
Aug 20, 2013 | 26.60 | 26.97 | 26.56 | 26.93 | 30,929 | +0.34(+1.30%) |
Aug 19, 2013 | 26.76 | 26.92 | 26.59 | 26.59 | 86,956 | -0.25(-0.94%) |
Aug 16, 2013 | 26.71 | 26.95 | 26.71 | 26.84 | 240,509 | +0.05(+0.19%) |
Aug 15, 2013 | 26.99 | 27.01 | 26.69 | 26.79 | 122,254 | -0.47(-1.73%) |
Aug 14, 2013 | 27.45 | 27.45 | 27.23 | 27.26 | 262,771 | -0.12(-0.43%) |
Aug 13, 2013 | 27.11 | 27.45 | 27.07 | 27.38 | 33,510 | +0.31(+1.14%) |
Aug 12, 2013 | 27.11 | 27.22 | 26.97 | 27.07 | 61,174 | -0.15(-0.55%) |
Aug 09, 2013 | 27.11 | 27.31 | 27.11 | 27.22 | 28,261 | +0.03(+0.12%) |
Aug 08, 2013 | 27.29 | 27.39 | 27.05 | 27.18 | 129,844 | +0.07(+0.25%) |
Aug 07, 2013 | 27.15 | 27.21 | 26.85 | 27.12 | 194,307 | -0.18(-0.68%) |
Aug 06, 2013 | 27.54 | 27.56 | 27.24 | 27.30 | 73,513 | -0.29(-1.07%) |
Aug 05, 2013 | 27.77 | 27.77 | 27.47 | 27.60 | 76,570 | -0.10(-0.36%) |
Aug 02, 2013 | 27.64 | 27.70 | 27.47 | 27.70 | 119,756 | +0.05(+0.18%) |