Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.82 | 28.88 | 28.64 | 28.65 | 45,124 | -0.18(-0.61%) |
Oct 30, 2013 | 29.13 | 29.13 | 28.78 | 28.83 | 68,169 | -0.23(-0.78%) |
Oct 29, 2013 | 29.05 | 29.05 | 28.91 | 29.05 | 27,707 | +0.13(+0.44%) |
Oct 28, 2013 | 29.10 | 29.10 | 28.88 | 28.93 | 20,593 | -0.14(-0.49%) |
Oct 25, 2013 | 29.02 | 29.07 | 28.96 | 29.07 | 14,240 | +0.13(+0.43%) |
Oct 24, 2013 | 28.90 | 28.99 | 28.85 | 28.95 | 14,861 | +0.08(+0.29%) |
Oct 23, 2013 | 28.79 | 28.89 | 28.63 | 28.86 | 40,324 | -0.05(-0.17%) |
Oct 22, 2013 | 28.95 | 29.02 | 28.75 | 28.91 | 39,492 | +0.08(+0.26%) |
Oct 21, 2013 | 29.05 | 29.05 | 28.82 | 28.84 | 100,121 | -0.13(-0.46%) |
Oct 18, 2013 | 28.85 | 28.99 | 28.68 | 28.97 | 95,993 | +0.33(+1.14%) |
Oct 17, 2013 | 28.43 | 28.66 | 28.23 | 28.64 | 166,961 | +0.12(+0.41%) |
Oct 16, 2013 | 28.22 | 28.65 | 28.22 | 28.53 | 112,805 | +0.49(+1.74%) |
Oct 15, 2013 | 28.12 | 28.37 | 28.04 | 28.04 | 141,843 | -0.06(-0.21%) |
Oct 14, 2013 | 27.83 | 28.12 | 27.76 | 28.10 | 20,970 | +0.12(+0.42%) |
Oct 11, 2013 | 27.71 | 28.00 | 27.71 | 27.98 | 63,512 | +0.26(+0.94%) |
Oct 10, 2013 | 27.27 | 27.72 | 27.27 | 27.72 | 32,704 | +0.72(+2.68%) |
Oct 09, 2013 | 26.91 | 27.15 | 26.80 | 27.00 | 57,327 | +0.14(+0.53%) |
Oct 08, 2013 | 27.28 | 27.31 | 26.85 | 26.85 | 82,889 | -0.45(-1.66%) |
Oct 07, 2013 | 27.40 | 27.51 | 27.31 | 27.31 | 30,166 | -0.35(-1.28%) |
Oct 04, 2013 | 27.32 | 27.70 | 27.27 | 27.66 | 42,961 | +0.33(+1.20%) |
Oct 03, 2013 | 27.39 | 27.46 | 27.07 | 27.33 | 82,507 | -0.11(-0.40%) |
Oct 02, 2013 | 27.50 | 27.53 | 27.32 | 27.44 | 24,683 | -0.28(-1.00%) |
Oct 01, 2013 | 27.49 | 27.72 | 27.49 | 27.72 | 88,025 | +0.13(+0.49%) |
Sep 27, 2013 | 27.49 | 27.62 | 27.43 | 27.59 | 34,115 | -0.07(-0.24%) |
Sep 26, 2013 | 27.66 | 27.82 | 27.54 | 27.65 | 50,316 | +0.01(+0.03%) |
Sep 25, 2013 | 27.66 | 27.83 | 27.60 | 27.64 | 42,698 | +0.13(+0.49%) |
Sep 24, 2013 | 27.53 | 27.76 | 27.42 | 27.51 | 37,601 | +0.01(+0.04%) |
Sep 23, 2013 | 27.62 | 27.62 | 27.42 | 27.50 | 70,742 | -0.23(-0.85%) |
Sep 20, 2013 | 27.82 | 27.93 | 27.71 | 27.73 | 56,572 | -0.03(-0.12%) |
Sep 19, 2013 | 27.95 | 28.01 | 27.57 | 27.77 | 74,311 | +0.00(+0.00%) |
Sep 18, 2013 | 28.04 | 28.10 | 27.70 | 27.77 | 48,462 | -0.27(-0.97%) |
Sep 17, 2013 | 27.84 | 28.04 | 27.84 | 28.04 | 59,434 | +0.26(+0.92%) |
Sep 16, 2013 | 27.91 | 27.91 | 27.73 | 27.78 | 36,977 | +0.18(+0.64%) |
Sep 13, 2013 | 27.55 | 27.63 | 27.45 | 27.61 | 41,024 | +0.08(+0.27%) |
Sep 12, 2013 | 27.61 | 27.68 | 27.47 | 27.53 | 39,061 | -0.14(-0.51%) |
Sep 11, 2013 | 27.74 | 27.74 | 27.55 | 27.67 | 176,276 | -0.07(-0.24%) |
Sep 10, 2013 | 27.54 | 27.77 | 27.54 | 27.74 | 80,725 | +0.43(+1.56%) |
Sep 09, 2013 | 27.18 | 27.31 | 27.10 | 27.31 | 76,897 | +0.32(+1.18%) |
Sep 06, 2013 | 27.09 | 27.09 | 26.67 | 27.00 | 20,326 | +0.03(+0.09%) |
Sep 05, 2013 | 26.93 | 27.08 | 26.89 | 26.97 | 52,230 | +0.13(+0.50%) |
Sep 04, 2013 | 26.65 | 26.93 | 26.65 | 26.84 | 49,934 | +0.42(+1.59%) |
Sep 03, 2013 | 26.50 | 26.72 | 26.27 | 26.42 | 97,364 | +0.22(+0.83%) |
Aug 30, 2013 | 26.54 | 26.54 | 26.12 | 26.20 | 77,501 | -0.28(-1.07%) |
Aug 29, 2013 | 26.19 | 26.58 | 26.19 | 26.48 | 21,882 | +0.22(+0.83%) |
Aug 28, 2013 | 26.15 | 26.43 | 26.08 | 26.27 | 17,328 | +0.09(+0.35%) |
Aug 27, 2013 | 26.58 | 26.64 | 26.15 | 26.17 | 148,639 | -0.72(-2.68%) |
Aug 26, 2013 | 26.93 | 27.14 | 26.90 | 26.90 | 28,568 | -0.06(-0.22%) |
Aug 23, 2013 | 26.99 | 26.99 | 26.77 | 26.95 | 109,548 | +0.03(+0.09%) |
Aug 22, 2013 | 26.92 | 27.03 | 26.74 | 26.93 | 48,956 | +0.25(+0.94%) |
Aug 21, 2013 | 26.70 | 26.88 | 26.53 | 26.68 | 57,792 | -0.18(-0.66%) |
Aug 20, 2013 | 26.52 | 26.89 | 26.48 | 26.85 | 31,020 | +0.34(+1.30%) |
Aug 19, 2013 | 26.69 | 26.84 | 26.51 | 26.51 | 87,213 | -0.25(-0.94%) |
Aug 16, 2013 | 26.64 | 26.87 | 26.64 | 26.76 | 241,220 | +0.05(+0.19%) |
Aug 15, 2013 | 26.91 | 26.93 | 26.61 | 26.71 | 122,616 | -0.47(-1.73%) |
Aug 14, 2013 | 27.37 | 27.37 | 27.15 | 27.18 | 263,548 | -0.12(-0.43%) |
Aug 13, 2013 | 27.03 | 27.36 | 26.99 | 27.30 | 33,609 | +0.31(+1.14%) |
Aug 12, 2013 | 27.03 | 27.14 | 26.89 | 26.99 | 61,355 | -0.15(-0.55%) |
Aug 09, 2013 | 27.03 | 27.23 | 27.03 | 27.14 | 28,345 | +0.03(+0.12%) |
Aug 08, 2013 | 27.21 | 27.31 | 26.97 | 27.10 | 130,228 | +0.07(+0.25%) |
Aug 07, 2013 | 27.07 | 27.13 | 26.77 | 27.04 | 194,881 | -0.18(-0.68%) |
Aug 06, 2013 | 27.46 | 27.48 | 27.16 | 27.22 | 73,731 | -0.29(-1.07%) |
Aug 05, 2013 | 27.69 | 27.69 | 27.39 | 27.52 | 76,797 | -0.10(-0.36%) |
Aug 02, 2013 | 27.56 | 27.62 | 27.39 | 27.62 | 120,110 | +0.05(+0.18%) |