Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.56 | 27.71 | 27.52 | 27.71 | 438 | -0.02(-0.07%) |
Oct 30, 2013 | 27.87 | 27.93 | 27.73 | 27.73 | 5,754 | -0.20(-0.71%) |
Oct 29, 2013 | 28.05 | 28.06 | 27.85 | 27.93 | 5,034 | -0.31(-1.11%) |
Oct 28, 2013 | 28.43 | 28.50 | 28.06 | 28.24 | 5,611 | -0.16(-0.55%) |
Oct 25, 2013 | 28.25 | 28.40 | 28.25 | 28.40 | 2,880 | +0.17(+0.60%) |
Oct 24, 2013 | 28.23 | 28.23 | 28.16 | 28.23 | 10,781 | +0.03(+0.12%) |
Oct 23, 2013 | 28.20 | 28.22 | 28.15 | 28.19 | 8,291 | -0.05(-0.19%) |
Oct 22, 2013 | 27.99 | 28.35 | 27.99 | 28.25 | 13,501 | +0.34(+1.20%) |
Oct 21, 2013 | 28.02 | 28.05 | 27.85 | 27.91 | 7,682 | -0.19(-0.67%) |
Oct 18, 2013 | 28.23 | 28.31 | 28.05 | 28.10 | 9,714 | -0.07(-0.26%) |
Oct 17, 2013 | 27.69 | 28.17 | 27.66 | 28.17 | 4,380 | +0.45(+1.63%) |
Oct 16, 2013 | 27.24 | 27.72 | 27.24 | 27.72 | 10,576 | +0.49(+1.81%) |
Oct 15, 2013 | 27.14 | 27.38 | 27.14 | 27.23 | 7,788 | -0.05(-0.18%) |
Oct 14, 2013 | 26.91 | 27.28 | 26.91 | 27.28 | 10,864 | +0.04(+0.13%) |
Oct 11, 2013 | 27.03 | 27.24 | 27.03 | 27.24 | 2,681 | +0.21(+0.77%) |
Oct 10, 2013 | 26.59 | 27.03 | 26.59 | 27.03 | 3,280 | +0.62(+2.36%) |
Oct 09, 2013 | 26.42 | 26.52 | 26.35 | 26.41 | 2,504 | -0.08(-0.31%) |
Oct 08, 2013 | 26.62 | 26.68 | 26.46 | 26.49 | 2,513 | -0.22(-0.82%) |
Oct 07, 2013 | 26.39 | 26.76 | 26.39 | 26.71 | 6,033 | +0.16(+0.61%) |
Oct 04, 2013 | 26.45 | 26.56 | 26.44 | 26.55 | 2,761 | -0.04(-0.14%) |
Oct 03, 2013 | 26.87 | 26.98 | 26.56 | 26.59 | 12,574 | -0.45(-1.67%) |
Oct 02, 2013 | 26.93 | 27.04 | 26.93 | 27.04 | 474 | +0.01(+0.05%) |
Oct 01, 2013 | 26.69 | 27.22 | 26.69 | 27.02 | 3,192 | +0.10(+0.35%) |
Sep 27, 2013 | 27.01 | 27.11 | 26.84 | 26.93 | 9,201 | -0.06(-0.23%) |
Sep 26, 2013 | 27.00 | 27.02 | 26.99 | 26.99 | 1,790 | +0.08(+0.31%) |
Sep 25, 2013 | 26.95 | 27.00 | 26.81 | 26.91 | 3,118 | +0.00(+0.00%) |
Sep 24, 2013 | 26.98 | 27.05 | 26.91 | 26.91 | 7,058 | -0.10(-0.37%) |
Sep 23, 2013 | 27.10 | 27.26 | 26.99 | 27.01 | 8,699 | -0.26(-0.97%) |
Sep 20, 2013 | 27.69 | 27.69 | 27.27 | 27.27 | 3,692 | -0.46(-1.65%) |
Sep 19, 2013 | 27.86 | 27.96 | 25.35 | 27.73 | 10,280 | -0.02(-0.06%) |
Sep 18, 2013 | 26.80 | 27.75 | 26.55 | 27.75 | 7,673 | +0.93(+3.47%) |
Sep 17, 2013 | 26.84 | 27.05 | 26.82 | 26.82 | 6,208 | -0.01(-0.05%) |
Sep 16, 2013 | 27.25 | 27.25 | 26.83 | 26.83 | 9,442 | +0.23(+0.87%) |
Sep 13, 2013 | 26.65 | 26.65 | 26.58 | 26.60 | 6,247 | +0.10(+0.38%) |
Sep 12, 2013 | 26.70 | 26.73 | 26.50 | 26.50 | 8,698 | -0.17(-0.65%) |
Sep 11, 2013 | 26.52 | 26.67 | 26.51 | 26.67 | 13,228 | +0.19(+0.71%) |
Sep 10, 2013 | 26.61 | 26.72 | 26.37 | 26.48 | 7,305 | -0.02(-0.08%) |
Sep 09, 2013 | 26.21 | 26.51 | 26.21 | 26.51 | 4,789 | +0.47(+1.80%) |
Sep 06, 2013 | 26.00 | 26.18 | 25.97 | 26.04 | 22,124 | +0.42(+1.65%) |
Sep 05, 2013 | 25.74 | 25.74 | 25.59 | 25.61 | 6,482 | -0.20(-0.77%) |
Sep 04, 2013 | 25.84 | 25.87 | 25.81 | 25.81 | 17,563 | +0.24(+0.96%) |
Sep 03, 2013 | 25.79 | 25.84 | 25.43 | 25.57 | 5,451 | -0.31(-1.21%) |
Aug 30, 2013 | 26.11 | 26.11 | 25.79 | 25.88 | 18,614 | -0.13(-0.50%) |
Aug 29, 2013 | 25.88 | 26.01 | 25.88 | 26.01 | 206,313 | +0.04(+0.16%) |
Aug 28, 2013 | 26.05 | 26.05 | 25.92 | 25.97 | 5,683 | -0.18(-0.67%) |
Aug 27, 2013 | 25.97 | 26.16 | 25.94 | 26.15 | 9,622 | -0.00(-0.00%) |
Aug 26, 2013 | 26.21 | 26.32 | 26.14 | 26.15 | 10,456 | -0.05(-0.21%) |
Aug 23, 2013 | 25.88 | 26.23 | 25.88 | 26.20 | 99,435 | +0.31(+1.18%) |
Aug 22, 2013 | 25.81 | 25.89 | 25.70 | 25.89 | 6,444 | -0.05(-0.21%) |
Aug 21, 2013 | 25.61 | 25.98 | 25.61 | 25.95 | 5,997 | +0.10(+0.39%) |
Aug 20, 2013 | 25.33 | 25.90 | 25.33 | 25.85 | 23,546 | +0.47(+1.87%) |
Aug 19, 2013 | 25.51 | 25.51 | 25.35 | 25.37 | 11,180 | -0.27(-1.05%) |
Aug 16, 2013 | 26.04 | 26.06 | 25.64 | 25.64 | 6,636 | -0.61(-2.34%) |
Aug 15, 2013 | 26.17 | 26.26 | 26.09 | 26.26 | 14,128 | -0.44(-1.64%) |
Aug 14, 2013 | 26.67 | 26.78 | 26.65 | 26.70 | 4,262 | +0.01(+0.03%) |
Aug 13, 2013 | 27.16 | 27.16 | 26.69 | 26.69 | 10,831 | -0.42(-1.56%) |
Aug 12, 2013 | 27.14 | 27.14 | 27.03 | 27.11 | 6,388 | -0.24(-0.88%) |
Aug 09, 2013 | 26.90 | 27.42 | 26.90 | 27.35 | 15,972 | +0.25(+0.93%) |
Aug 08, 2013 | 27.15 | 27.17 | 26.97 | 27.10 | 16,681 | -0.02(-0.06%) |
Aug 07, 2013 | 27.19 | 27.19 | 27.02 | 27.12 | 11,936 | -0.09(-0.31%) |
Aug 06, 2013 | 27.27 | 27.37 | 27.20 | 27.20 | 16,300 | -0.09(-0.32%) |
Aug 05, 2013 | 27.33 | 27.40 | 27.25 | 27.29 | 7,078 | -0.10(-0.36%) |
Aug 02, 2013 | 27.54 | 27.64 | 27.39 | 27.39 | 8,903 | -0.12(-0.43%) |