Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.73 | 28.79 | 28.55 | 28.56 | 45,265 | -0.18(-0.61%) |
Oct 30, 2013 | 29.04 | 29.04 | 28.69 | 28.74 | 68,381 | -0.23(-0.78%) |
Oct 29, 2013 | 28.96 | 28.96 | 28.82 | 28.96 | 27,794 | +0.13(+0.44%) |
Oct 28, 2013 | 29.01 | 29.01 | 28.79 | 28.84 | 20,657 | -0.14(-0.49%) |
Oct 25, 2013 | 28.93 | 28.98 | 28.87 | 28.98 | 14,285 | +0.12(+0.43%) |
Oct 24, 2013 | 28.81 | 28.90 | 28.76 | 28.86 | 14,907 | +0.08(+0.29%) |
Oct 23, 2013 | 28.71 | 28.80 | 28.54 | 28.77 | 40,450 | -0.05(-0.17%) |
Oct 22, 2013 | 28.86 | 28.93 | 28.66 | 28.82 | 39,615 | +0.08(+0.26%) |
Oct 21, 2013 | 28.96 | 28.96 | 28.73 | 28.75 | 100,432 | -0.13(-0.46%) |
Oct 18, 2013 | 28.76 | 28.90 | 28.59 | 28.88 | 96,292 | +0.33(+1.14%) |
Oct 17, 2013 | 28.34 | 28.57 | 28.14 | 28.55 | 167,481 | +0.12(+0.41%) |
Oct 16, 2013 | 28.14 | 28.56 | 28.14 | 28.44 | 113,157 | +0.49(+1.74%) |
Oct 15, 2013 | 28.04 | 28.28 | 27.95 | 27.95 | 142,285 | -0.06(-0.21%) |
Oct 14, 2013 | 27.74 | 28.04 | 27.68 | 28.01 | 21,035 | +0.12(+0.42%) |
Oct 11, 2013 | 27.62 | 27.92 | 27.62 | 27.89 | 63,709 | +0.26(+0.94%) |
Oct 10, 2013 | 27.18 | 27.63 | 27.18 | 27.63 | 32,806 | +0.72(+2.68%) |
Oct 09, 2013 | 26.83 | 27.06 | 26.71 | 26.91 | 57,505 | +0.14(+0.53%) |
Oct 08, 2013 | 27.20 | 27.22 | 26.76 | 26.77 | 83,147 | -0.45(-1.66%) |
Oct 07, 2013 | 27.32 | 27.43 | 27.22 | 27.22 | 30,260 | -0.35(-1.28%) |
Oct 04, 2013 | 27.23 | 27.62 | 27.18 | 27.57 | 43,095 | +0.33(+1.20%) |
Oct 03, 2013 | 27.31 | 27.37 | 26.99 | 27.25 | 82,764 | -0.11(-0.40%) |
Oct 02, 2013 | 27.42 | 27.44 | 27.24 | 27.36 | 24,760 | -0.28(-1.00%) |
Oct 01, 2013 | 27.41 | 27.63 | 27.41 | 27.63 | 88,299 | +0.13(+0.49%) |
Sep 27, 2013 | 27.41 | 27.53 | 27.35 | 27.50 | 34,221 | -0.07(-0.24%) |
Sep 26, 2013 | 27.57 | 27.73 | 27.46 | 27.57 | 50,473 | +0.01(+0.03%) |
Sep 25, 2013 | 27.57 | 27.74 | 27.52 | 27.56 | 42,831 | +0.13(+0.49%) |
Sep 24, 2013 | 27.44 | 27.68 | 27.33 | 27.42 | 37,719 | +0.01(+0.04%) |
Sep 23, 2013 | 27.53 | 27.53 | 27.34 | 27.41 | 70,962 | -0.23(-0.85%) |
Sep 20, 2013 | 27.73 | 27.84 | 27.62 | 27.65 | 56,748 | -0.03(-0.12%) |
Sep 19, 2013 | 27.86 | 27.92 | 27.49 | 27.68 | 74,542 | +0.00(+0.00%) |
Sep 18, 2013 | 27.96 | 28.01 | 27.61 | 27.68 | 48,613 | -0.27(-0.97%) |
Sep 17, 2013 | 27.76 | 27.96 | 27.76 | 27.95 | 59,618 | +0.26(+0.92%) |
Sep 16, 2013 | 27.82 | 27.82 | 27.65 | 27.70 | 37,092 | +0.18(+0.64%) |
Sep 13, 2013 | 27.46 | 27.55 | 27.36 | 27.52 | 41,151 | +0.08(+0.27%) |
Sep 12, 2013 | 27.52 | 27.60 | 27.39 | 27.45 | 39,183 | -0.14(-0.51%) |
Sep 11, 2013 | 27.66 | 27.66 | 27.46 | 27.59 | 176,823 | -0.07(-0.24%) |
Sep 10, 2013 | 27.45 | 27.69 | 27.45 | 27.66 | 80,975 | +0.43(+1.56%) |
Sep 09, 2013 | 27.10 | 27.23 | 27.02 | 27.23 | 77,136 | +0.32(+1.18%) |
Sep 06, 2013 | 27.00 | 27.01 | 26.59 | 26.91 | 20,389 | +0.02(+0.09%) |
Sep 05, 2013 | 26.85 | 26.99 | 26.80 | 26.89 | 52,392 | +0.13(+0.50%) |
Sep 04, 2013 | 26.57 | 26.84 | 26.57 | 26.75 | 50,089 | +0.42(+1.59%) |
Sep 03, 2013 | 26.42 | 26.63 | 26.18 | 26.34 | 97,666 | +0.22(+0.83%) |
Aug 30, 2013 | 26.45 | 26.45 | 26.04 | 26.12 | 77,742 | -0.28(-1.07%) |
Aug 29, 2013 | 26.11 | 26.49 | 26.11 | 26.40 | 21,950 | +0.22(+0.83%) |
Aug 28, 2013 | 26.07 | 26.35 | 26.00 | 26.19 | 17,381 | +0.09(+0.35%) |
Aug 27, 2013 | 26.49 | 26.55 | 26.07 | 26.09 | 149,101 | -0.72(-2.68%) |
Aug 26, 2013 | 26.85 | 27.05 | 26.81 | 26.81 | 28,657 | -0.06(-0.22%) |
Aug 23, 2013 | 26.90 | 26.90 | 26.69 | 26.87 | 109,888 | +0.03(+0.09%) |
Aug 22, 2013 | 26.84 | 26.94 | 26.66 | 26.85 | 49,108 | +0.25(+0.94%) |
Aug 21, 2013 | 26.62 | 26.80 | 26.44 | 26.59 | 57,972 | -0.18(-0.66%) |
Aug 20, 2013 | 26.44 | 26.80 | 26.40 | 26.77 | 31,117 | +0.34(+1.30%) |
Aug 19, 2013 | 26.60 | 26.76 | 26.43 | 26.43 | 87,484 | -0.25(-0.94%) |
Aug 16, 2013 | 26.55 | 26.79 | 26.55 | 26.68 | 241,969 | +0.05(+0.19%) |
Aug 15, 2013 | 26.83 | 26.85 | 26.53 | 26.63 | 122,997 | -0.47(-1.73%) |
Aug 14, 2013 | 27.29 | 27.29 | 27.06 | 27.10 | 264,366 | -0.12(-0.43%) |
Aug 13, 2013 | 26.95 | 27.28 | 26.91 | 27.21 | 33,713 | +0.31(+1.14%) |
Aug 12, 2013 | 26.95 | 27.05 | 26.80 | 26.91 | 61,545 | -0.15(-0.55%) |
Aug 09, 2013 | 26.95 | 27.15 | 26.95 | 27.05 | 28,433 | +0.03(+0.12%) |
Aug 08, 2013 | 27.12 | 27.22 | 26.89 | 27.02 | 130,633 | +0.07(+0.25%) |
Aug 07, 2013 | 26.99 | 27.05 | 26.69 | 26.95 | 195,486 | -0.18(-0.68%) |
Aug 06, 2013 | 27.37 | 27.40 | 27.08 | 27.14 | 73,960 | -0.29(-1.07%) |
Aug 05, 2013 | 27.61 | 27.61 | 27.30 | 27.43 | 77,035 | -0.10(-0.36%) |
Aug 02, 2013 | 27.47 | 27.53 | 27.31 | 27.53 | 120,483 | +0.05(+0.18%) |