Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.15 | 29.29 | 28.83 | 28.90 | 135,591 | -0.32(-1.10%) |
Oct 30, 2013 | 29.42 | 29.65 | 29.02 | 29.22 | 122,111 | -0.09(-0.31%) |
Oct 29, 2013 | 29.13 | 29.46 | 29.13 | 29.31 | 87,988 | +0.16(+0.56%) |
Oct 28, 2013 | 29.07 | 29.33 | 28.71 | 29.15 | 123,979 | +0.01(+0.03%) |
Oct 25, 2013 | 28.99 | 29.15 | 28.99 | 29.14 | 124,305 | +0.27(+0.94%) |
Oct 24, 2013 | 28.86 | 28.94 | 28.59 | 28.87 | 140,202 | +0.00(+0.00%) |
Oct 23, 2013 | 28.98 | 29.45 | 28.87 | 28.87 | 273,363 | -0.12(-0.40%) |
Oct 22, 2013 | 28.76 | 29.33 | 28.65 | 28.98 | 179,766 | +0.16(+0.54%) |
Oct 21, 2013 | 29.20 | 29.20 | 28.65 | 28.83 | 163,426 | -0.30(-1.02%) |
Oct 18, 2013 | 28.95 | 29.12 | 28.69 | 29.12 | 240,350 | +0.39(+1.37%) |
Oct 17, 2013 | 28.00 | 28.74 | 27.72 | 28.73 | 204,629 | +0.59(+2.10%) |
Oct 16, 2013 | 27.65 | 28.17 | 27.65 | 28.14 | 223,695 | +0.55(+2.00%) |
Oct 15, 2013 | 27.77 | 27.91 | 27.47 | 27.58 | 239,780 | -0.33(-1.18%) |
Oct 14, 2013 | 28.23 | 28.33 | 27.59 | 27.91 | 181,143 | -0.38(-1.34%) |
Oct 11, 2013 | 27.93 | 28.30 | 27.67 | 28.29 | 148,059 | +0.43(+1.53%) |
Oct 10, 2013 | 27.53 | 28.03 | 27.32 | 27.86 | 162,396 | +0.57(+2.08%) |
Oct 09, 2013 | 26.97 | 27.67 | 26.84 | 27.30 | 215,219 | +0.34(+1.25%) |
Oct 08, 2013 | 26.65 | 27.18 | 26.65 | 26.96 | 125,911 | +0.26(+0.99%) |
Oct 07, 2013 | 26.85 | 27.07 | 26.69 | 26.70 | 100,600 | -0.30(-1.10%) |
Oct 04, 2013 | 27.04 | 27.21 | 26.89 | 26.99 | 112,169 | -0.11(-0.39%) |
Oct 03, 2013 | 27.37 | 27.38 | 26.82 | 27.10 | 109,796 | -0.39(-1.43%) |
Oct 02, 2013 | 27.63 | 27.73 | 27.01 | 27.49 | 214,021 | -0.29(-1.04%) |
Oct 01, 2013 | 27.49 | 27.78 | 27.31 | 27.78 | 324,249 | +0.34(+1.23%) |
Sep 30, 2013 | 26.87 | 27.46 | 26.79 | 27.45 | 211,596 | +0.42(+1.55%) |
Sep 27, 2013 | 27.16 | 27.30 | 26.84 | 27.03 | 124,662 | -0.35(-1.26%) |
Sep 26, 2013 | 27.31 | 27.49 | 27.21 | 27.37 | 98,923 | +0.16(+0.60%) |
Sep 25, 2013 | 27.41 | 27.53 | 27.12 | 27.21 | 179,763 | -0.25(-0.90%) |
Sep 24, 2013 | 27.65 | 27.72 | 27.35 | 27.45 | 209,949 | -0.14(-0.51%) |
Sep 23, 2013 | 27.27 | 27.72 | 27.17 | 27.59 | 183,395 | +0.19(+0.69%) |
Sep 20, 2013 | 27.45 | 27.51 | 27.17 | 27.40 | 299,311 | +0.06(+0.21%) |
Sep 19, 2013 | 27.54 | 27.74 | 27.17 | 27.35 | 202,924 | -0.21(-0.78%) |
Sep 18, 2013 | 26.65 | 27.66 | 26.55 | 27.56 | 233,890 | +0.85(+3.17%) |
Sep 17, 2013 | 26.78 | 26.90 | 26.63 | 26.71 | 118,680 | -0.07(-0.25%) |
Sep 16, 2013 | 27.03 | 26.80 | 26.51 | 26.78 | 240,622 | +0.02(+0.06%) |
Sep 13, 2013 | 26.94 | 27.08 | 26.67 | 26.76 | 189,735 | -0.02(-0.09%) |
Sep 12, 2013 | 27.22 | 27.34 | 26.66 | 26.79 | 153,236 | -0.35(-1.27%) |
Sep 11, 2013 | 27.03 | 27.31 | 26.90 | 27.13 | 265,910 | +0.16(+0.59%) |
Sep 10, 2013 | 27.10 | 27.27 | 26.79 | 26.97 | 274,849 | -0.09(-0.33%) |
Sep 09, 2013 | 27.45 | 27.46 | 26.97 | 27.06 | 301,915 | -0.49(-1.77%) |
Sep 06, 2013 | 27.74 | 27.76 | 27.42 | 27.55 | 132,414 | +0.00(+0.00%) |
Sep 05, 2013 | 27.51 | 27.60 | 27.34 | 27.55 | 225,676 | -0.02(-0.06%) |
Sep 04, 2013 | 27.75 | 27.79 | 27.44 | 27.57 | 146,313 | -0.06(-0.21%) |
Sep 03, 2013 | 28.27 | 28.27 | 27.39 | 27.62 | 178,403 | -0.42(-1.48%) |
Aug 30, 2013 | 28.20 | 28.37 | 27.96 | 28.04 | 232,126 | -0.22(-0.78%) |
Aug 29, 2013 | 28.08 | 28.27 | 27.99 | 28.26 | 132,663 | +0.20(+0.73%) |
Aug 28, 2013 | 28.15 | 28.50 | 27.98 | 28.06 | 115,115 | -0.15(-0.55%) |
Aug 27, 2013 | 27.92 | 28.48 | 27.92 | 28.21 | 264,284 | +0.11(+0.38%) |
Aug 26, 2013 | 28.40 | 28.51 | 28.01 | 28.11 | 42,237 | -0.22(-0.78%) |
Aug 23, 2013 | 28.19 | 28.46 | 28.05 | 28.33 | 106,909 | +0.15(+0.52%) |
Aug 22, 2013 | 27.96 | 28.28 | 27.82 | 28.18 | 102,773 | +0.21(+0.76%) |
Aug 21, 2013 | 28.36 | 28.36 | 27.87 | 27.97 | 126,124 | -0.52(-1.83%) |
Aug 20, 2013 | 28.15 | 28.62 | 28.15 | 28.49 | 133,743 | +0.30(+1.07%) |
Aug 19, 2013 | 28.52 | 28.66 | 28.06 | 28.19 | 110,353 | -0.42(-1.48%) |
Aug 16, 2013 | 28.97 | 28.97 | 28.45 | 28.61 | 157,700 | -0.52(-1.79%) |
Aug 15, 2013 | 29.85 | 29.92 | 29.03 | 29.13 | 160,655 | -0.96(-3.20%) |
Aug 14, 2013 | 30.15 | 30.18 | 29.89 | 30.09 | 118,107 | -0.26(-0.86%) |
Aug 13, 2013 | 30.67 | 30.67 | 30.21 | 30.36 | 76,594 | -0.20(-0.67%) |
Aug 12, 2013 | 30.37 | 30.58 | 30.19 | 30.56 | 78,778 | -0.03(-0.11%) |
Aug 09, 2013 | 30.80 | 30.89 | 30.33 | 30.59 | 76,026 | -0.32(-1.03%) |
Aug 08, 2013 | 31.13 | 31.30 | 30.66 | 30.91 | 144,369 | -0.03(-0.11%) |
Aug 07, 2013 | 30.61 | 30.95 | 30.45 | 30.94 | 197,188 | +0.15(+0.50%) |
Aug 06, 2013 | 30.72 | 30.98 | 30.42 | 30.79 | 141,061 | -0.12(-0.40%) |
Aug 05, 2013 | 30.74 | 30.95 | 30.54 | 30.91 | 138,203 | +0.03(+0.11%) |
Aug 02, 2013 | 31.03 | 31.22 | 30.63 | 30.88 | 115,673 | -0.20(-0.66%) |