Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.38 | 28.55 | 28.29 | 28.36 | 17,168 | -0.09(-0.33%) |
Oct 30, 2013 | 28.88 | 28.88 | 28.40 | 28.46 | 12,890 | -0.43(-1.50%) |
Oct 29, 2013 | 28.73 | 28.89 | 28.73 | 28.89 | 8,069 | +0.30(+1.06%) |
Oct 28, 2013 | 28.58 | 28.60 | 28.46 | 28.59 | 9,264 | +0.04(+0.13%) |
Oct 25, 2013 | 28.80 | 28.81 | 28.51 | 28.55 | 19,071 | -0.17(-0.59%) |
Oct 24, 2013 | 29.13 | 29.16 | 28.69 | 28.72 | 10,638 | -0.41(-1.40%) |
Oct 23, 2013 | 29.56 | 29.56 | 29.11 | 29.13 | 21,126 | -0.52(-1.75%) |
Oct 22, 2013 | 29.75 | 29.75 | 29.54 | 29.65 | 32,475 | -0.06(-0.20%) |
Oct 21, 2013 | 29.58 | 29.73 | 29.58 | 29.71 | 8,219 | +0.24(+0.80%) |
Oct 18, 2013 | 29.38 | 29.52 | 29.37 | 29.47 | 8,162 | +0.36(+1.24%) |
Oct 17, 2013 | 29.14 | 29.15 | 28.98 | 29.11 | 17,772 | -0.13(-0.45%) |
Oct 16, 2013 | 29.21 | 29.27 | 29.13 | 29.24 | 12,693 | +0.23(+0.78%) |
Oct 15, 2013 | 29.26 | 29.31 | 29.02 | 29.02 | 15,542 | -0.44(-1.48%) |
Oct 14, 2013 | 29.07 | 29.45 | 29.07 | 29.45 | 10,812 | +0.22(+0.75%) |
Oct 11, 2013 | 29.08 | 29.29 | 29.04 | 29.23 | 25,679 | +0.22(+0.75%) |
Oct 10, 2013 | 28.80 | 29.03 | 28.80 | 29.02 | 8,682 | +0.49(+1.72%) |
Oct 09, 2013 | 28.85 | 28.87 | 28.18 | 28.52 | 26,806 | -0.26(-0.92%) |
Oct 08, 2013 | 29.34 | 29.45 | 28.77 | 28.79 | 22,247 | -0.61(-2.06%) |
Oct 07, 2013 | 29.34 | 29.57 | 29.34 | 29.39 | 10,882 | -0.13(-0.45%) |
Oct 04, 2013 | 28.93 | 29.57 | 28.90 | 29.53 | 23,600 | +0.60(+2.08%) |
Oct 03, 2013 | 29.12 | 29.12 | 28.72 | 28.92 | 26,064 | -0.20(-0.67%) |
Oct 02, 2013 | 28.92 | 29.12 | 28.85 | 29.12 | 41,319 | +0.11(+0.39%) |
Oct 01, 2013 | 28.87 | 29.07 | 28.80 | 29.01 | 88,158 | +0.35(+1.22%) |
Sep 30, 2013 | 28.46 | 28.78 | 28.36 | 28.66 | 65,581 | -0.09(-0.33%) |
Sep 27, 2013 | 28.75 | 28.94 | 28.67 | 28.75 | 946,808 | -0.22(-0.75%) |
Sep 26, 2013 | 29.13 | 29.33 | 28.97 | 28.97 | 11,159 | -0.14(-0.49%) |
Sep 25, 2013 | 29.18 | 29.32 | 29.10 | 29.11 | 30,179 | -0.05(-0.16%) |
Sep 24, 2013 | 28.98 | 29.34 | 28.93 | 29.16 | 17,368 | -0.16(-0.56%) |
Sep 23, 2013 | 29.59 | 29.59 | 29.11 | 29.32 | 91,771 | -0.31(-1.05%) |
Sep 20, 2013 | 30.11 | 30.14 | 29.55 | 29.63 | 149,738 | -0.47(-1.57%) |
Sep 19, 2013 | 30.03 | 30.12 | 29.99 | 30.11 | 27,304 | +0.04(+0.13%) |
Sep 18, 2013 | 29.81 | 30.07 | 29.76 | 30.07 | 19,767 | +0.27(+0.91%) |
Sep 17, 2013 | 29.40 | 29.80 | 29.40 | 29.80 | 14,230 | +0.37(+1.26%) |
Sep 16, 2013 | 29.46 | 29.57 | 29.39 | 29.43 | 59,667 | -0.04(-0.13%) |
Sep 13, 2013 | 29.38 | 29.47 | 29.38 | 29.46 | 13,556 | -0.01(-0.03%) |
Sep 12, 2013 | 29.62 | 29.68 | 29.46 | 29.47 | 7,242 | +0.01(+0.03%) |
Sep 11, 2013 | 29.44 | 29.54 | 29.43 | 29.46 | 11,992 | +0.00(+0.00%) |
Sep 10, 2013 | 29.39 | 29.46 | 29.37 | 29.46 | 15,097 | +0.12(+0.42%) |
Sep 09, 2013 | 29.09 | 29.37 | 29.09 | 29.34 | 11,230 | +0.42(+1.44%) |
Sep 06, 2013 | 29.07 | 29.09 | 28.81 | 28.92 | 9,604 | +0.08(+0.26%) |
Sep 05, 2013 | 28.85 | 28.89 | 28.83 | 28.85 | 4,901 | +0.14(+0.47%) |
Sep 04, 2013 | 28.11 | 28.71 | 28.11 | 28.71 | 6,218 | +0.81(+2.91%) |
Sep 03, 2013 | 27.92 | 28.21 | 27.81 | 27.90 | 10,207 | +0.27(+0.99%) |
Aug 30, 2013 | 27.91 | 27.91 | 27.55 | 27.63 | 70,968 | -0.30(-1.08%) |
Aug 29, 2013 | 27.79 | 28.08 | 27.79 | 27.93 | 11,431 | +0.10(+0.37%) |
Aug 28, 2013 | 27.76 | 27.99 | 27.76 | 27.83 | 4,274 | +0.10(+0.38%) |
Aug 27, 2013 | 28.13 | 28.16 | 27.72 | 27.72 | 21,995 | -0.71(-2.50%) |
Aug 26, 2013 | 28.52 | 28.68 | 28.39 | 28.43 | 13,447 | -0.16(-0.56%) |
Aug 23, 2013 | 28.55 | 28.65 | 28.51 | 28.59 | 8,087 | +0.09(+0.30%) |
Aug 22, 2013 | 28.38 | 28.99 | 28.15 | 28.51 | 7,511 | +0.24(+0.84%) |
Aug 21, 2013 | 28.53 | 28.61 | 28.25 | 28.27 | 17,829 | -0.37(-1.29%) |
Aug 20, 2013 | 28.43 | 28.69 | 28.43 | 28.64 | 29,923 | +0.09(+0.33%) |
Aug 19, 2013 | 28.79 | 28.87 | 28.55 | 28.55 | 24,569 | -0.29(-1.02%) |
Aug 16, 2013 | 28.97 | 29.06 | 28.84 | 28.84 | 18,039 | -0.07(-0.23%) |
Aug 15, 2013 | 29.03 | 29.03 | 28.83 | 28.91 | 71,629 | -0.77(-2.58%) |
Aug 14, 2013 | 29.71 | 29.91 | 29.59 | 29.67 | 50,573 | +0.09(+0.29%) |
Aug 13, 2013 | 29.38 | 29.75 | 29.33 | 29.59 | 127,107 | +0.27(+0.94%) |
Aug 12, 2013 | 29.01 | 29.38 | 29.01 | 29.31 | 190,658 | +0.27(+0.95%) |
Aug 09, 2013 | 29.24 | 29.26 | 28.94 | 29.04 | 35,991 | -0.13(-0.45%) |
Aug 08, 2013 | 29.28 | 29.28 | 28.95 | 29.17 | 65,400 | +0.27(+0.95%) |
Aug 07, 2013 | 29.07 | 29.20 | 28.78 | 28.90 | 1,178,453 | +0.07(+0.23%) |
Aug 06, 2013 | 29.05 | 29.05 | 28.80 | 28.83 | 24,104 | -0.22(-0.75%) |
Aug 05, 2013 | 28.82 | 29.09 | 28.82 | 29.05 | 15,290 | +0.12(+0.43%) |
Aug 02, 2013 | 28.72 | 28.92 | 28.72 | 28.92 | 28,916 | +0.15(+0.53%) |