Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.70 | 28.83 | 28.60 | 28.64 | 73,637 | -0.13(-0.47%) |
Oct 30, 2013 | 29.06 | 29.06 | 28.77 | 28.77 | 55,314 | -0.20(-0.70%) |
Oct 29, 2013 | 28.76 | 28.97 | 28.75 | 28.97 | 19,492 | +0.22(+0.78%) |
Oct 28, 2013 | 28.61 | 28.80 | 28.60 | 28.75 | 69,327 | +0.28(+0.97%) |
Oct 25, 2013 | 28.41 | 28.47 | 28.37 | 28.47 | 23,671 | +0.07(+0.26%) |
Oct 24, 2013 | 28.44 | 28.45 | 28.38 | 28.40 | 36,879 | +0.01(+0.02%) |
Oct 23, 2013 | 28.36 | 28.43 | 28.31 | 28.39 | 37,424 | -0.03(-0.11%) |
Oct 22, 2013 | 28.20 | 28.48 | 28.20 | 28.42 | 67,620 | +0.33(+1.17%) |
Oct 21, 2013 | 28.20 | 28.20 | 28.01 | 28.10 | 38,224 | -0.05(-0.17%) |
Oct 18, 2013 | 28.09 | 28.16 | 28.04 | 28.15 | 44,163 | +0.10(+0.37%) |
Oct 17, 2013 | 27.69 | 28.05 | 27.69 | 28.04 | 42,025 | +0.28(+1.00%) |
Oct 16, 2013 | 27.58 | 27.78 | 27.56 | 27.76 | 43,504 | +0.34(+1.25%) |
Oct 15, 2013 | 27.65 | 27.65 | 27.39 | 27.42 | 23,129 | -0.24(-0.89%) |
Oct 14, 2013 | 27.45 | 27.68 | 27.42 | 27.67 | 49,528 | +0.13(+0.47%) |
Oct 11, 2013 | 27.39 | 27.54 | 27.39 | 27.54 | 20,439 | +0.07(+0.26%) |
Oct 10, 2013 | 27.19 | 27.49 | 27.19 | 27.47 | 67,065 | +0.55(+2.06%) |
Oct 09, 2013 | 27.04 | 27.04 | 26.86 | 26.91 | 32,833 | -0.04(-0.15%) |
Oct 08, 2013 | 27.18 | 27.22 | 26.95 | 26.95 | 62,174 | -0.24(-0.89%) |
Oct 07, 2013 | 27.18 | 27.31 | 27.18 | 27.19 | 36,494 | -0.15(-0.56%) |
Oct 04, 2013 | 27.26 | 27.40 | 27.25 | 27.35 | 26,757 | +0.12(+0.42%) |
Oct 03, 2013 | 27.34 | 27.37 | 27.11 | 27.23 | 39,253 | -0.16(-0.57%) |
Oct 02, 2013 | 27.33 | 27.40 | 27.19 | 27.39 | 165,726 | -0.11(-0.39%) |
Oct 01, 2013 | 27.53 | 27.53 | 27.34 | 27.49 | 192,121 | +0.14(+0.53%) |
Sep 30, 2013 | 27.36 | 27.42 | 27.28 | 27.35 | 151,801 | -0.19(-0.68%) |
Sep 27, 2013 | 27.53 | 27.59 | 27.53 | 27.54 | 62,934 | -0.11(-0.40%) |
Sep 26, 2013 | 27.62 | 27.69 | 27.54 | 27.65 | 36,448 | +0.10(+0.36%) |
Sep 25, 2013 | 27.76 | 27.76 | 27.53 | 27.55 | 77,745 | -0.20(-0.71%) |
Sep 24, 2013 | 27.78 | 27.87 | 27.69 | 27.74 | 391,508 | -0.09(-0.32%) |
Sep 23, 2013 | 27.97 | 27.97 | 27.70 | 27.83 | 151,674 | -0.21(-0.76%) |
Sep 20, 2013 | 28.17 | 28.18 | 28.02 | 28.05 | 25,110 | -0.18(-0.64%) |
Sep 19, 2013 | 28.38 | 28.38 | 28.20 | 28.23 | 27,180 | -0.06(-0.21%) |
Sep 18, 2013 | 27.94 | 28.32 | 27.79 | 28.29 | 73,003 | +0.34(+1.21%) |
Sep 17, 2013 | 27.81 | 27.96 | 27.81 | 27.95 | 9,170 | +0.12(+0.42%) |
Sep 16, 2013 | 27.64 | 27.94 | 27.81 | 27.83 | 26,670 | +0.20(+0.71%) |
Sep 13, 2013 | 27.52 | 27.64 | 27.49 | 27.64 | 62,949 | +0.19(+0.69%) |
Sep 12, 2013 | 27.53 | 27.54 | 27.43 | 27.45 | 37,316 | -0.06(-0.23%) |
Sep 11, 2013 | 27.33 | 27.51 | 27.32 | 27.51 | 22,252 | +0.16(+0.58%) |
Sep 10, 2013 | 27.41 | 27.43 | 27.31 | 27.35 | 37,548 | +0.04(+0.15%) |
Sep 09, 2013 | 27.09 | 27.31 | 27.09 | 27.31 | 57,910 | +0.25(+0.91%) |
Sep 06, 2013 | 27.13 | 27.19 | 26.87 | 27.07 | 18,808 | +0.03(+0.11%) |
Sep 05, 2013 | 27.04 | 27.09 | 27.02 | 27.04 | 38,019 | -0.00(-0.00%) |
Sep 04, 2013 | 26.82 | 27.10 | 26.82 | 27.04 | 25,467 | +0.28(+1.03%) |
Sep 03, 2013 | 26.98 | 27.07 | 26.72 | 26.76 | 1,195,198 | +0.03(+0.11%) |
Aug 30, 2013 | 26.87 | 26.87 | 26.69 | 26.73 | 58,165 | -0.07(-0.26%) |
Aug 29, 2013 | 26.63 | 26.89 | 26.63 | 26.80 | 21,931 | +0.18(+0.67%) |
Aug 28, 2013 | 26.68 | 26.71 | 26.60 | 26.62 | 95,056 | -0.10(-0.39%) |
Aug 27, 2013 | 26.82 | 26.84 | 26.73 | 26.73 | 48,680 | -0.32(-1.17%) |
Aug 26, 2013 | 27.35 | 27.35 | 27.01 | 27.04 | 37,231 | -0.26(-0.95%) |
Aug 23, 2013 | 27.16 | 27.31 | 27.14 | 27.30 | 119,771 | +0.15(+0.56%) |
Aug 22, 2013 | 27.01 | 27.21 | 26.97 | 27.15 | 35,510 | +0.21(+0.78%) |
Aug 21, 2013 | 27.17 | 27.17 | 26.92 | 26.94 | 31,834 | -0.18(-0.68%) |
Aug 20, 2013 | 27.04 | 27.24 | 27.02 | 27.12 | 22,350 | +0.09(+0.33%) |
Aug 19, 2013 | 27.10 | 27.16 | 27.03 | 27.03 | 126,475 | -0.13(-0.50%) |
Aug 16, 2013 | 27.29 | 27.29 | 27.13 | 27.17 | 74,386 | -0.13(-0.49%) |
Aug 15, 2013 | 27.58 | 27.58 | 27.29 | 27.30 | 54,535 | -0.46(-1.65%) |
Aug 14, 2013 | 27.96 | 27.96 | 27.76 | 27.76 | 27,311 | -0.20(-0.70%) |
Aug 13, 2013 | 28.19 | 28.19 | 27.86 | 27.96 | 38,640 | -0.02(-0.08%) |
Aug 12, 2013 | 27.78 | 28.00 | 27.78 | 27.98 | 46,175 | -0.02(-0.05%) |
Aug 09, 2013 | 28.06 | 28.09 | 27.96 | 27.99 | 66,946 | -0.09(-0.31%) |
Aug 08, 2013 | 27.94 | 28.11 | 27.94 | 28.08 | 105,086 | +0.23(+0.82%) |
Aug 07, 2013 | 27.94 | 27.94 | 27.84 | 27.85 | 46,090 | -0.19(-0.68%) |
Aug 06, 2013 | 28.03 | 28.09 | 27.99 | 28.04 | 37,832 | -0.04(-0.14%) |
Aug 05, 2013 | 28.08 | 28.11 | 28.03 | 28.08 | 32,593 | -0.01(-0.03%) |
Aug 02, 2013 | 28.01 | 28.10 | 27.90 | 28.09 | 25,771 | +0.06(+0.21%) |