Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.60 | 26.63 | 26.35 | 26.48 | 527,680 | +0.13(+0.48%) |
Oct 30, 2013 | 26.56 | 26.59 | 26.27 | 26.35 | 895,193 | -0.34(-1.29%) |
Oct 29, 2013 | 26.74 | 26.77 | 26.63 | 26.70 | 575,559 | +0.23(+0.88%) |
Oct 28, 2013 | 26.48 | 26.52 | 26.26 | 26.47 | 1,093,879 | -0.25(-0.92%) |
Oct 25, 2013 | 26.82 | 26.82 | 26.65 | 26.71 | 540,040 | -0.23(-0.86%) |
Oct 24, 2013 | 27.03 | 27.11 | 26.93 | 26.94 | 1,036,112 | +0.24(+0.89%) |
Oct 23, 2013 | 26.82 | 26.85 | 26.63 | 26.70 | 962,795 | -0.55(-2.03%) |
Oct 22, 2013 | 27.18 | 27.36 | 27.17 | 27.26 | 635,734 | +0.12(+0.44%) |
Oct 21, 2013 | 27.13 | 27.21 | 27.09 | 27.14 | 791,209 | +0.06(+0.21%) |
Oct 18, 2013 | 27.00 | 27.11 | 26.97 | 27.08 | 1,239,560 | +0.18(+0.68%) |
Oct 17, 2013 | 26.61 | 26.96 | 26.58 | 26.90 | 1,130,839 | +0.41(+1.56%) |
Oct 16, 2013 | 26.41 | 26.54 | 26.35 | 26.49 | 1,234,849 | +0.47(+1.81%) |
Oct 15, 2013 | 25.97 | 26.10 | 25.95 | 26.02 | 1,367,276 | +0.01(+0.03%) |
Oct 14, 2013 | 25.78 | 26.06 | 25.74 | 26.01 | 769,044 | +0.17(+0.65%) |
Oct 11, 2013 | 25.75 | 25.84 | 25.72 | 25.84 | 1,175,374 | -0.01(-0.03%) |
Oct 10, 2013 | 25.62 | 25.91 | 25.57 | 25.85 | 2,222,633 | +0.67(+2.65%) |
Oct 09, 2013 | 25.08 | 25.27 | 25.01 | 25.18 | 1,317,439 | +0.39(+1.56%) |
Oct 08, 2013 | 24.99 | 25.04 | 24.75 | 24.79 | 919,397 | -0.23(-0.93%) |
Oct 07, 2013 | 24.96 | 25.16 | 24.91 | 25.03 | 382,369 | -0.20(-0.78%) |
Oct 04, 2013 | 25.09 | 25.27 | 25.04 | 25.22 | 825,979 | +0.39(+1.58%) |
Oct 03, 2013 | 24.85 | 24.92 | 24.77 | 24.83 | 815,539 | -0.16(-0.65%) |
Oct 02, 2013 | 24.91 | 25.01 | 24.79 | 24.99 | 713,896 | +0.20(+0.79%) |
Oct 01, 2013 | 24.61 | 24.82 | 24.54 | 24.79 | 2,044,979 | +0.39(+1.61%) |
Sep 30, 2013 | 24.16 | 24.44 | 24.13 | 24.40 | 762,697 | -0.01(-0.03%) |
Sep 27, 2013 | 24.39 | 24.47 | 24.35 | 24.41 | 435,122 | -0.10(-0.40%) |
Sep 26, 2013 | 24.40 | 24.53 | 24.37 | 24.51 | 871,619 | +0.11(+0.43%) |
Sep 25, 2013 | 24.32 | 24.49 | 24.27 | 24.40 | 668,322 | +0.27(+1.13%) |
Sep 24, 2013 | 24.19 | 24.28 | 24.09 | 24.13 | 616,919 | +0.06(+0.26%) |
Sep 23, 2013 | 24.09 | 24.14 | 23.91 | 24.06 | 403,399 | -0.06(-0.26%) |
Sep 20, 2013 | 24.20 | 24.28 | 24.11 | 24.13 | 421,659 | -0.10(-0.41%) |
Sep 19, 2013 | 24.31 | 24.31 | 24.08 | 24.23 | 1,210,609 | -0.21(-0.86%) |
Sep 18, 2013 | 23.61 | 24.48 | 23.50 | 24.44 | 1,397,206 | +0.91(+3.88%) |
Sep 17, 2013 | 23.45 | 23.55 | 23.45 | 23.52 | 311,080 | +0.07(+0.30%) |
Sep 16, 2013 | 23.53 | 23.54 | 23.42 | 23.45 | 1,139,178 | +0.15(+0.66%) |
Sep 13, 2013 | 23.22 | 23.33 | 23.09 | 23.30 | 1,883,261 | +0.04(+0.15%) |
Sep 12, 2013 | 23.19 | 23.36 | 23.19 | 23.26 | 992,827 | +0.04(+0.18%) |
Sep 11, 2013 | 23.01 | 23.22 | 22.95 | 23.22 | 789,507 | +0.41(+1.82%) |
Sep 10, 2013 | 22.76 | 22.84 | 22.71 | 22.81 | 609,571 | +0.35(+1.56%) |
Sep 09, 2013 | 22.24 | 22.51 | 22.24 | 22.46 | 1,244,555 | +0.21(+0.95%) |
Sep 06, 2013 | 22.18 | 22.30 | 21.99 | 22.25 | 905,897 | +0.28(+1.28%) |
Sep 05, 2013 | 21.82 | 22.00 | 21.75 | 21.96 | 224,206 | +0.01(+0.03%) |
Sep 04, 2013 | 21.61 | 22.01 | 21.61 | 21.96 | 1,209,685 | +0.18(+0.84%) |
Sep 03, 2013 | 21.80 | 21.89 | 21.65 | 21.78 | 809,206 | +0.37(+1.74%) |
Aug 30, 2013 | 21.60 | 21.61 | 21.33 | 21.40 | 383,318 | -0.35(-1.61%) |
Aug 29, 2013 | 21.72 | 21.87 | 21.70 | 21.75 | 362,462 | -0.06(-0.26%) |
Aug 28, 2013 | 21.63 | 21.94 | 21.58 | 21.81 | 407,858 | +0.00(+0.00%) |
Aug 27, 2013 | 22.03 | 22.18 | 21.79 | 21.81 | 691,589 | -0.80(-3.54%) |
Aug 26, 2013 | 22.72 | 22.73 | 22.60 | 22.61 | 891,303 | -0.30(-1.32%) |
Aug 23, 2013 | 22.81 | 22.94 | 22.75 | 22.91 | 914,075 | +0.20(+0.87%) |
Aug 22, 2013 | 22.62 | 22.74 | 22.58 | 22.72 | 359,403 | +0.48(+2.15%) |
Aug 21, 2013 | 22.22 | 22.46 | 22.14 | 22.24 | 1,184,736 | -0.18(-0.81%) |
Aug 20, 2013 | 22.34 | 22.48 | 22.23 | 22.42 | 823,020 | -0.15(-0.68%) |
Aug 19, 2013 | 22.86 | 22.86 | 22.58 | 22.58 | 1,178,658 | -0.60(-2.58%) |
Aug 16, 2013 | 23.09 | 23.22 | 23.07 | 23.17 | 421,337 | +0.25(+1.10%) |
Aug 15, 2013 | 22.72 | 22.97 | 22.45 | 22.92 | 1,135,794 | -0.03(-0.12%) |
Aug 14, 2013 | 22.84 | 23.02 | 22.79 | 22.95 | 1,047,298 | +0.02(+0.09%) |
Aug 13, 2013 | 22.79 | 22.95 | 22.66 | 22.93 | 728,422 | +0.12(+0.52%) |
Aug 12, 2013 | 22.76 | 22.81 | 22.73 | 22.81 | 485,639 | -0.20(-0.85%) |
Aug 09, 2013 | 22.93 | 23.06 | 22.88 | 23.00 | 776,129 | +0.08(+0.34%) |
Aug 08, 2013 | 22.76 | 22.98 | 22.73 | 22.93 | 786,901 | +0.44(+1.97%) |
Aug 07, 2013 | 22.25 | 22.51 | 22.25 | 22.48 | 307,252 | +0.25(+1.10%) |
Aug 06, 2013 | 22.27 | 22.33 | 22.04 | 22.24 | 1,088,912 | -0.04(-0.19%) |
Aug 05, 2013 | 22.22 | 22.30 | 22.15 | 22.28 | 484,719 | -0.12(-0.53%) |
Aug 02, 2013 | 22.17 | 22.41 | 22.13 | 22.40 | 367,052 | +0.16(+0.73%) |