Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.35 | 27.39 | 27.10 | 27.15 | 189,897 | -0.49(-1.76%) |
Oct 30, 2013 | 27.71 | 27.77 | 27.60 | 27.63 | 121,245 | +0.17(+0.63%) |
Oct 29, 2013 | 27.77 | 27.86 | 27.44 | 27.46 | 120,301 | -0.46(-1.65%) |
Oct 28, 2013 | 27.95 | 28.04 | 27.87 | 27.92 | 117,295 | +0.06(+0.21%) |
Oct 25, 2013 | 27.85 | 27.91 | 27.68 | 27.86 | 172,484 | +0.31(+1.11%) |
Oct 24, 2013 | 27.72 | 27.75 | 27.49 | 27.56 | 68,487 | -0.12(-0.42%) |
Oct 23, 2013 | 28.00 | 28.00 | 27.65 | 27.68 | 92,565 | -0.21(-0.74%) |
Oct 22, 2013 | 27.79 | 28.03 | 27.77 | 27.88 | 149,203 | +0.32(+1.17%) |
Oct 21, 2013 | 27.56 | 27.70 | 27.53 | 27.56 | 134,661 | +0.29(+1.06%) |
Oct 18, 2013 | 27.19 | 27.39 | 27.16 | 27.27 | 191,499 | +0.46(+1.72%) |
Oct 17, 2013 | 26.62 | 26.81 | 26.57 | 26.81 | 131,883 | +0.52(+1.98%) |
Oct 16, 2013 | 26.08 | 26.31 | 26.06 | 26.29 | 124,395 | +0.01(+0.03%) |
Oct 15, 2013 | 26.49 | 26.50 | 26.22 | 26.28 | 132,703 | -0.40(-1.48%) |
Oct 14, 2013 | 26.74 | 26.78 | 26.59 | 26.68 | 68,907 | +0.11(+0.40%) |
Oct 11, 2013 | 26.45 | 26.63 | 26.42 | 26.57 | 319,083 | +0.36(+1.38%) |
Oct 10, 2013 | 26.13 | 26.36 | 26.03 | 26.21 | 1,100,507 | +0.03(+0.13%) |
Oct 09, 2013 | 26.38 | 26.38 | 26.12 | 26.17 | 601,442 | -0.25(-0.94%) |
Oct 08, 2013 | 26.54 | 26.64 | 26.39 | 26.42 | 88,445 | -0.28(-1.05%) |
Oct 07, 2013 | 26.69 | 26.78 | 26.64 | 26.70 | 60,220 | -0.22(-0.83%) |
Oct 04, 2013 | 26.91 | 27.05 | 26.80 | 26.92 | 60,413 | -0.08(-0.31%) |
Oct 03, 2013 | 27.03 | 27.09 | 26.97 | 27.01 | 62,397 | +0.00(+0.00%) |
Oct 02, 2013 | 26.89 | 27.02 | 26.79 | 27.01 | 85,456 | -0.01(-0.03%) |
Oct 01, 2013 | 27.00 | 27.02 | 26.86 | 27.02 | 69,399 | +0.31(+1.17%) |
Sep 30, 2013 | 26.87 | 26.92 | 26.69 | 26.70 | 116,183 | -0.16(-0.61%) |
Sep 27, 2013 | 26.87 | 26.98 | 26.73 | 26.87 | 67,249 | -0.11(-0.40%) |
Sep 26, 2013 | 26.88 | 27.01 | 26.88 | 26.97 | 42,397 | +0.06(+0.21%) |
Sep 25, 2013 | 26.95 | 27.02 | 26.82 | 26.92 | 106,170 | +0.07(+0.25%) |
Sep 24, 2013 | 26.84 | 27.06 | 26.83 | 26.85 | 119,697 | -0.14(-0.52%) |
Sep 23, 2013 | 27.03 | 27.06 | 26.92 | 26.99 | 77,433 | +0.06(+0.21%) |
Sep 20, 2013 | 27.02 | 27.05 | 26.88 | 26.93 | 83,668 | -0.05(-0.18%) |
Sep 19, 2013 | 27.12 | 27.12 | 26.97 | 26.98 | 83,849 | -0.06(-0.21%) |
Sep 18, 2013 | 26.69 | 27.07 | 26.59 | 27.04 | 203,289 | +0.26(+0.99%) |
Sep 17, 2013 | 26.57 | 26.78 | 26.53 | 26.78 | 173,549 | +0.07(+0.28%) |
Sep 16, 2013 | 26.73 | 26.78 | 26.63 | 26.70 | 142,955 | +0.00(+0.00%) |
Sep 13, 2013 | 26.78 | 26.92 | 26.54 | 26.70 | 144,390 | -0.07(-0.28%) |
Sep 12, 2013 | 26.80 | 26.97 | 26.78 | 26.78 | 57,193 | -0.11(-0.40%) |
Sep 11, 2013 | 26.68 | 26.92 | 26.68 | 26.88 | 79,258 | -0.03(-0.12%) |
Sep 10, 2013 | 26.64 | 26.92 | 26.63 | 26.92 | 102,401 | +0.46(+1.75%) |
Sep 09, 2013 | 26.30 | 26.48 | 26.21 | 26.45 | 106,047 | +0.12(+0.47%) |
Sep 06, 2013 | 26.08 | 26.36 | 26.08 | 26.33 | 333,522 | +0.04(+0.16%) |
Sep 05, 2013 | 26.36 | 26.47 | 26.17 | 26.29 | 286,406 | -0.74(-2.75%) |
Sep 04, 2013 | 26.80 | 27.07 | 26.79 | 27.03 | 63,410 | +0.35(+1.33%) |
Sep 03, 2013 | 26.79 | 26.82 | 26.55 | 26.68 | 87,503 | -0.01(-0.03%) |
Aug 30, 2013 | 26.88 | 26.88 | 26.63 | 26.69 | 112,870 | -0.40(-1.49%) |
Aug 29, 2013 | 27.06 | 27.17 | 27.02 | 27.09 | 68,241 | -0.21(-0.79%) |
Aug 28, 2013 | 27.30 | 27.41 | 27.16 | 27.30 | 87,814 | -0.21(-0.75%) |
Aug 27, 2013 | 27.44 | 27.79 | 27.44 | 27.51 | 82,234 | -0.15(-0.54%) |
Aug 26, 2013 | 27.71 | 27.76 | 27.60 | 27.66 | 79,753 | +0.08(+0.30%) |
Aug 23, 2013 | 27.49 | 27.77 | 27.44 | 27.58 | 60,544 | -0.06(-0.21%) |
Aug 22, 2013 | 27.63 | 27.73 | 27.58 | 27.63 | 115,534 | +0.47(+1.73%) |
Aug 21, 2013 | 27.53 | 27.57 | 27.15 | 27.16 | 288,240 | -0.48(-1.73%) |
Aug 20, 2013 | 27.72 | 27.86 | 27.62 | 27.64 | 124,632 | +0.07(+0.27%) |
Aug 19, 2013 | 27.54 | 27.77 | 27.53 | 27.57 | 111,111 | +0.07(+0.27%) |
Aug 16, 2013 | 27.53 | 27.63 | 27.44 | 27.49 | 244,794 | +0.05(+0.18%) |
Aug 15, 2013 | 27.25 | 27.52 | 27.16 | 27.44 | 183,139 | +0.35(+1.31%) |
Aug 14, 2013 | 27.23 | 27.30 | 27.07 | 27.09 | 132,277 | -0.04(-0.15%) |
Aug 13, 2013 | 27.16 | 27.21 | 27.06 | 27.13 | 69,853 | +0.07(+0.27%) |
Aug 12, 2013 | 26.97 | 27.08 | 26.92 | 27.06 | 332,816 | +0.07(+0.24%) |
Aug 09, 2013 | 27.00 | 27.10 | 26.95 | 26.99 | 227,763 | -0.05(-0.18%) |
Aug 08, 2013 | 26.97 | 27.08 | 26.81 | 27.04 | 278,745 | +0.40(+1.52%) |
Aug 07, 2013 | 26.49 | 26.74 | 26.45 | 26.64 | 230,095 | +0.59(+2.25%) |
Aug 06, 2013 | 25.94 | 26.10 | 25.90 | 26.05 | 102,730 | -0.02(-0.06%) |
Aug 05, 2013 | 26.03 | 26.13 | 25.98 | 26.07 | 108,649 | +0.01(+0.03%) |
Aug 02, 2013 | 26.13 | 26.20 | 25.97 | 26.06 | 359,014 | -0.19(-0.72%) |