Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.71 | 27.73 | 27.35 | 27.36 | 429,070 | -0.35(-1.28%) |
Oct 30, 2013 | 27.88 | 27.95 | 27.42 | 27.71 | 463,826 | -0.17(-0.59%) |
Oct 29, 2013 | 28.05 | 28.20 | 27.76 | 27.88 | 653,434 | +0.00(+0.00%) |
Oct 28, 2013 | 27.99 | 28.22 | 27.80 | 27.88 | 685,515 | +0.03(+0.11%) |
Oct 25, 2013 | 27.63 | 28.03 | 27.51 | 27.85 | 588,771 | +0.27(+0.98%) |
Oct 24, 2013 | 27.77 | 27.87 | 27.57 | 27.58 | 576,411 | -0.23(-0.84%) |
Oct 23, 2013 | 27.92 | 27.93 | 27.65 | 27.81 | 191,512 | -0.11(-0.38%) |
Oct 22, 2013 | 27.90 | 28.21 | 27.77 | 27.92 | 1,153,816 | +0.14(+0.51%) |
Oct 21, 2013 | 27.80 | 27.96 | 27.58 | 27.77 | 330,065 | -0.06(-0.22%) |
Oct 18, 2013 | 27.68 | 28.12 | 27.53 | 27.84 | 507,334 | +0.16(+0.57%) |
Oct 17, 2013 | 27.26 | 27.68 | 27.17 | 27.68 | 309,196 | +0.41(+1.49%) |
Oct 16, 2013 | 27.05 | 27.46 | 26.84 | 27.27 | 552,750 | +0.30(+1.12%) |
Oct 15, 2013 | 27.32 | 27.32 | 26.74 | 26.97 | 344,609 | -0.35(-1.29%) |
Oct 14, 2013 | 27.03 | 27.46 | 26.88 | 27.32 | 433,183 | +0.22(+0.81%) |
Oct 11, 2013 | 26.92 | 27.17 | 26.83 | 27.11 | 441,082 | +0.11(+0.39%) |
Oct 10, 2013 | 26.86 | 27.03 | 26.77 | 27.00 | 403,106 | +0.38(+1.41%) |
Oct 09, 2013 | 26.98 | 27.02 | 26.53 | 26.62 | 630,957 | -0.40(-1.48%) |
Oct 08, 2013 | 27.26 | 27.38 | 26.66 | 27.02 | 643,781 | -0.18(-0.66%) |
Oct 07, 2013 | 27.32 | 27.45 | 27.08 | 27.20 | 534,913 | -0.30(-1.09%) |
Oct 04, 2013 | 27.74 | 27.80 | 27.43 | 27.50 | 548,696 | -0.17(-0.63%) |
Oct 03, 2013 | 27.89 | 28.09 | 27.58 | 27.68 | 557,383 | -0.31(-1.10%) |
Oct 02, 2013 | 28.08 | 28.12 | 27.65 | 27.99 | 388,702 | -0.23(-0.80%) |
Oct 01, 2013 | 27.91 | 28.50 | 27.87 | 28.21 | 708,530 | +0.30(+1.08%) |
Sep 30, 2013 | 27.62 | 28.07 | 27.60 | 27.91 | 353,151 | +0.05(+0.19%) |
Sep 27, 2013 | 28.08 | 28.12 | 27.86 | 27.86 | 255,563 | -0.27(-0.96%) |
Sep 26, 2013 | 27.95 | 28.43 | 27.95 | 28.13 | 306,342 | +0.14(+0.51%) |
Sep 25, 2013 | 28.47 | 28.47 | 27.71 | 27.99 | 301,053 | -0.35(-1.25%) |
Sep 24, 2013 | 28.13 | 28.57 | 28.08 | 28.34 | 609,914 | +0.31(+1.10%) |
Sep 23, 2013 | 28.08 | 28.20 | 27.80 | 28.03 | 662,748 | -0.02(-0.05%) |
Sep 20, 2013 | 28.26 | 28.29 | 27.94 | 28.05 | 1,056,898 | -0.07(-0.24%) |
Sep 19, 2013 | 28.50 | 28.54 | 28.02 | 28.11 | 1,027,694 | -0.43(-1.50%) |
Sep 18, 2013 | 28.33 | 28.58 | 27.83 | 28.54 | 692,287 | +0.29(+1.04%) |
Sep 17, 2013 | 27.94 | 28.26 | 27.93 | 28.25 | 707,696 | +0.40(+1.43%) |
Sep 16, 2013 | 27.73 | 27.96 | 27.30 | 27.85 | 840,231 | +0.55(+2.01%) |
Sep 13, 2013 | 27.08 | 27.42 | 26.95 | 27.30 | 801,555 | +0.31(+1.14%) |
Sep 12, 2013 | 26.80 | 27.06 | 26.74 | 26.99 | 401,956 | +0.08(+0.28%) |
Sep 11, 2013 | 26.83 | 26.98 | 26.67 | 26.92 | 372,279 | +0.11(+0.42%) |
Sep 10, 2013 | 26.69 | 26.83 | 26.43 | 26.80 | 640,090 | +0.26(+0.99%) |
Sep 09, 2013 | 26.29 | 26.64 | 26.29 | 26.54 | 348,174 | +0.27(+1.03%) |
Sep 06, 2013 | 26.34 | 26.50 | 25.93 | 26.27 | 440,780 | -0.06(-0.23%) |
Sep 05, 2013 | 26.16 | 26.52 | 26.16 | 26.33 | 498,776 | +0.15(+0.57%) |
Sep 04, 2013 | 25.98 | 26.38 | 25.89 | 26.18 | 784,662 | +0.29(+1.13%) |
Sep 03, 2013 | 26.83 | 26.95 | 25.77 | 25.89 | 1,616,041 | -0.77(-2.88%) |
Aug 30, 2013 | 26.60 | 26.90 | 26.16 | 26.65 | 2,335,537 | +0.59(+2.25%) |
Aug 29, 2013 | 25.68 | 26.11 | 25.68 | 26.07 | 890,766 | +0.39(+1.52%) |
Aug 28, 2013 | 25.59 | 26.12 | 25.59 | 25.68 | 908,357 | +0.14(+0.56%) |
Aug 27, 2013 | 25.31 | 25.70 | 25.23 | 25.53 | 1,230,378 | -0.07(-0.26%) |
Aug 26, 2013 | 24.92 | 25.93 | 24.92 | 25.60 | 1,966,726 | +1.33(+5.49%) |
Aug 23, 2013 | 24.08 | 24.43 | 23.75 | 24.27 | 1,775,345 | -0.18(-0.74%) |
Aug 22, 2013 | 24.40 | 24.73 | 24.38 | 24.45 | 1,013,207 | +0.02(+0.06%) |
Aug 21, 2013 | 24.95 | 24.95 | 24.40 | 24.43 | 1,358,588 | -0.56(-2.23%) |
Aug 20, 2013 | 25.13 | 25.36 | 24.87 | 24.99 | 1,614,997 | -0.07(-0.27%) |
Aug 19, 2013 | 25.31 | 25.36 | 25.05 | 25.06 | 624,428 | -0.35(-1.39%) |
Aug 16, 2013 | 25.88 | 25.89 | 25.41 | 25.41 | 500,663 | -0.63(-2.43%) |
Aug 15, 2013 | 26.67 | 26.90 | 26.04 | 26.04 | 847,121 | -1.04(-3.83%) |
Aug 14, 2013 | 27.01 | 27.23 | 26.97 | 27.08 | 419,983 | -0.01(-0.03%) |
Aug 13, 2013 | 27.01 | 27.19 | 26.79 | 27.09 | 351,331 | +0.15(+0.56%) |
Aug 12, 2013 | 26.73 | 27.04 | 26.53 | 26.94 | 467,313 | +0.09(+0.34%) |
Aug 09, 2013 | 26.95 | 27.17 | 26.67 | 26.85 | 806,018 | -0.14(-0.53%) |
Aug 08, 2013 | 27.20 | 27.47 | 26.98 | 26.99 | 463,184 | -0.10(-0.36%) |
Aug 07, 2013 | 27.19 | 27.38 | 26.99 | 27.09 | 366,371 | -0.18(-0.66%) |
Aug 06, 2013 | 27.53 | 27.72 | 27.01 | 27.27 | 910,312 | -0.33(-1.20%) |
Aug 05, 2013 | 27.42 | 27.68 | 27.31 | 27.60 | 345,223 | +0.09(+0.33%) |
Aug 02, 2013 | 27.79 | 27.79 | 27.38 | 27.51 | 408,715 | -0.29(-1.06%) |