Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.27 | 29.73 | 29.23 | 29.70 | 141,761 | +0.38(+1.30%) |
Oct 30, 2013 | 29.02 | 29.33 | 29.00 | 29.31 | 338,504 | +0.29(+0.98%) |
Oct 29, 2013 | 29.15 | 29.27 | 28.95 | 29.03 | 267,336 | -0.11(-0.38%) |
Oct 28, 2013 | 29.15 | 29.26 | 28.93 | 29.14 | 193,454 | -0.01(-0.02%) |
Oct 25, 2013 | 29.15 | 29.29 | 29.01 | 29.15 | 263,583 | +0.08(+0.27%) |
Oct 24, 2013 | 28.78 | 29.20 | 28.74 | 29.07 | 341,843 | +0.36(+1.26%) |
Oct 23, 2013 | 28.50 | 28.74 | 28.46 | 28.71 | 176,039 | +0.15(+0.52%) |
Oct 22, 2013 | 28.50 | 28.63 | 28.44 | 28.56 | 138,297 | +0.08(+0.30%) |
Oct 21, 2013 | 28.56 | 28.63 | 28.45 | 28.47 | 162,902 | -0.15(-0.52%) |
Oct 18, 2013 | 28.30 | 28.64 | 28.16 | 28.62 | 184,516 | +0.33(+1.17%) |
Oct 17, 2013 | 28.19 | 28.40 | 28.11 | 28.29 | 152,338 | +0.08(+0.30%) |
Oct 16, 2013 | 27.87 | 28.63 | 27.75 | 28.21 | 1,877,524 | +0.36(+1.28%) |
Oct 15, 2013 | 28.08 | 28.17 | 27.84 | 27.85 | 98,369 | -0.32(-1.15%) |
Oct 14, 2013 | 27.95 | 28.26 | 27.95 | 28.17 | 89,865 | +0.06(+0.23%) |
Oct 11, 2013 | 27.86 | 28.13 | 27.64 | 28.11 | 89,910 | +0.30(+1.09%) |
Oct 10, 2013 | 27.87 | 27.94 | 27.77 | 27.80 | 65,643 | +0.05(+0.16%) |
Oct 09, 2013 | 28.11 | 28.11 | 27.75 | 27.76 | 104,629 | -0.31(-1.11%) |
Oct 08, 2013 | 28.17 | 28.21 | 27.86 | 28.07 | 147,545 | -0.10(-0.37%) |
Oct 07, 2013 | 28.22 | 28.27 | 28.03 | 28.17 | 72,750 | -0.18(-0.64%) |
Oct 04, 2013 | 28.17 | 28.36 | 28.11 | 28.36 | 204,821 | +0.13(+0.46%) |
Oct 03, 2013 | 28.22 | 28.36 | 27.95 | 28.23 | 142,975 | -0.09(-0.32%) |
Oct 02, 2013 | 28.46 | 28.50 | 28.22 | 28.32 | 116,910 | -0.17(-0.59%) |
Oct 01, 2013 | 28.30 | 28.50 | 28.04 | 28.48 | 283,647 | +0.25(+0.87%) |
Sep 30, 2013 | 28.01 | 28.29 | 28.01 | 28.24 | 132,025 | -0.08(-0.30%) |
Sep 27, 2013 | 28.26 | 28.36 | 28.04 | 28.32 | 146,670 | +0.01(+0.02%) |
Sep 26, 2013 | 28.04 | 28.36 | 27.91 | 28.32 | 128,897 | +0.25(+0.90%) |
Sep 25, 2013 | 28.46 | 28.46 | 27.99 | 28.06 | 114,926 | -0.39(-1.39%) |
Sep 24, 2013 | 28.59 | 28.63 | 28.25 | 28.46 | 153,076 | -0.08(-0.29%) |
Sep 23, 2013 | 28.78 | 28.78 | 28.46 | 28.54 | 191,544 | -0.13(-0.45%) |
Sep 20, 2013 | 28.52 | 28.69 | 28.19 | 28.67 | 239,220 | +0.03(+0.09%) |
Sep 19, 2013 | 28.56 | 28.66 | 28.47 | 28.65 | 136,075 | +0.03(+0.09%) |
Sep 18, 2013 | 28.34 | 28.65 | 28.19 | 28.62 | 187,709 | +0.21(+0.75%) |
Sep 17, 2013 | 28.28 | 28.43 | 28.15 | 28.41 | 179,442 | +0.05(+0.16%) |
Sep 16, 2013 | 28.56 | 28.53 | 28.33 | 28.36 | 242,491 | -0.07(-0.25%) |
Sep 13, 2013 | 28.45 | 28.45 | 28.23 | 28.43 | 142,005 | +0.04(+0.14%) |
Sep 12, 2013 | 28.56 | 28.56 | 28.23 | 28.39 | 264,290 | -0.16(-0.54%) |
Sep 11, 2013 | 28.42 | 28.56 | 28.11 | 28.55 | 144,496 | +0.21(+0.73%) |
Sep 10, 2013 | 28.53 | 28.55 | 27.85 | 28.34 | 177,412 | +0.02(+0.07%) |
Sep 09, 2013 | 28.52 | 28.56 | 28.18 | 28.32 | 94,974 | -0.11(-0.39%) |
Sep 06, 2013 | 28.50 | 28.50 | 27.60 | 28.43 | 174,099 | +0.01(+0.05%) |
Sep 05, 2013 | 28.56 | 28.59 | 28.34 | 28.42 | 167,862 | -0.05(-0.18%) |
Sep 04, 2013 | 27.86 | 28.48 | 27.64 | 28.47 | 923,123 | +0.89(+3.22%) |
Sep 03, 2013 | 27.47 | 27.77 | 27.18 | 27.58 | 286,292 | +0.50(+1.83%) |
Aug 30, 2013 | 27.12 | 27.44 | 27.01 | 27.09 | 60,618 | -0.03(-0.12%) |
Aug 29, 2013 | 27.06 | 27.34 | 27.01 | 27.12 | 70,567 | +0.00(+0.00%) |
Aug 28, 2013 | 27.13 | 27.44 | 27.12 | 27.12 | 87,790 | -0.09(-0.33%) |
Aug 27, 2013 | 27.12 | 27.43 | 26.99 | 27.21 | 139,564 | -0.17(-0.63%) |
Aug 26, 2013 | 27.57 | 27.73 | 27.22 | 27.38 | 127,730 | -0.14(-0.51%) |
Aug 23, 2013 | 28.06 | 28.07 | 27.18 | 27.52 | 318,955 | -0.43(-1.55%) |
Aug 22, 2013 | 27.73 | 28.20 | 27.64 | 27.96 | 87,115 | +0.23(+0.83%) |
Aug 21, 2013 | 27.77 | 28.05 | 27.46 | 27.73 | 230,195 | -0.03(-0.11%) |
Aug 20, 2013 | 27.51 | 27.80 | 27.45 | 27.76 | 236,381 | +0.01(+0.02%) |
Aug 19, 2013 | 27.64 | 27.86 | 27.45 | 27.75 | 135,444 | -0.04(-0.14%) |
Aug 16, 2013 | 27.75 | 27.91 | 27.57 | 27.79 | 164,204 | -0.05(-0.18%) |
Aug 15, 2013 | 27.85 | 27.90 | 27.62 | 27.84 | 149,012 | -0.25(-0.89%) |
Aug 14, 2013 | 28.08 | 28.09 | 27.85 | 28.09 | 128,023 | +0.04(+0.16%) |
Aug 13, 2013 | 28.24 | 28.24 | 27.79 | 28.05 | 167,820 | -0.16(-0.57%) |
Aug 12, 2013 | 28.00 | 28.21 | 27.84 | 28.21 | 148,661 | +0.07(+0.25%) |
Aug 09, 2013 | 27.78 | 28.14 | 27.40 | 28.14 | 203,906 | +0.34(+1.22%) |
Aug 08, 2013 | 27.45 | 27.84 | 27.40 | 27.80 | 366,913 | +0.22(+0.79%) |
Aug 07, 2013 | 27.48 | 27.68 | 27.39 | 27.58 | 76,586 | -0.01(-0.02%) |
Aug 06, 2013 | 27.59 | 27.76 | 27.31 | 27.59 | 93,422 | -0.08(-0.28%) |
Aug 05, 2013 | 27.60 | 27.66 | 27.37 | 27.66 | 109,673 | +0.05(+0.18%) |
Aug 02, 2013 | 27.63 | 27.74 | 27.43 | 27.61 | 92,651 | -0.15(-0.53%) |