Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.20 | 29.43 | 29.17 | 29.33 | 49,321 | +0.27(+0.93%) |
Oct 30, 2013 | 29.28 | 29.28 | 28.91 | 29.06 | 104,237 | -0.26(-0.89%) |
Oct 29, 2013 | 29.14 | 29.32 | 29.05 | 29.32 | 204,339 | +0.24(+0.83%) |
Oct 28, 2013 | 29.38 | 29.38 | 28.90 | 29.08 | 727,054 | -0.33(-1.12%) |
Oct 25, 2013 | 29.23 | 29.45 | 29.23 | 29.41 | 448,351 | -0.40(-1.34%) |
Oct 24, 2013 | 29.44 | 29.83 | 29.44 | 29.81 | 52,100 | +0.47(+1.60%) |
Oct 23, 2013 | 29.16 | 29.38 | 29.16 | 29.34 | 554,855 | -0.51(-1.71%) |
Oct 22, 2013 | 29.51 | 29.88 | 29.46 | 29.85 | 461,222 | +0.29(+0.98%) |
Oct 21, 2013 | 29.32 | 29.60 | 29.32 | 29.56 | 353,841 | +0.56(+1.93%) |
Oct 18, 2013 | 28.71 | 29.03 | 28.70 | 29.00 | 59,375 | -0.12(-0.43%) |
Oct 17, 2013 | 28.82 | 29.16 | 28.67 | 29.12 | 371,018 | +0.73(+2.59%) |
Oct 16, 2013 | 27.82 | 28.42 | 27.82 | 28.39 | 443,276 | +0.30(+1.07%) |
Oct 15, 2013 | 28.43 | 28.57 | 27.85 | 28.09 | 37,135 | -0.47(-1.65%) |
Oct 14, 2013 | 28.33 | 28.60 | 28.31 | 28.56 | 35,010 | +0.60(+2.15%) |
Oct 11, 2013 | 27.89 | 27.99 | 27.63 | 27.96 | 67,108 | -0.94(-3.25%) |
Oct 10, 2013 | 28.62 | 28.95 | 28.62 | 28.90 | 40,990 | +0.80(+2.85%) |
Oct 09, 2013 | 28.13 | 28.20 | 27.94 | 28.10 | 107,209 | -0.53(-1.85%) |
Oct 08, 2013 | 28.82 | 28.83 | 28.60 | 28.63 | 42,808 | -0.35(-1.21%) |
Oct 07, 2013 | 28.92 | 29.03 | 28.61 | 28.98 | 47,562 | -0.08(-0.28%) |
Oct 04, 2013 | 28.96 | 29.19 | 28.96 | 29.06 | 36,851 | -0.10(-0.34%) |
Oct 03, 2013 | 29.33 | 29.36 | 28.93 | 29.16 | 38,765 | +0.03(+0.10%) |
Oct 02, 2013 | 29.35 | 29.45 | 29.10 | 29.13 | 40,381 | -0.27(-0.92%) |
Oct 01, 2013 | 29.49 | 29.56 | 29.38 | 29.40 | 77,286 | -0.04(-0.14%) |
Sep 30, 2013 | 29.46 | 29.48 | 29.30 | 29.44 | 35,012 | -0.70(-2.32%) |
Sep 27, 2013 | 30.06 | 30.24 | 29.97 | 30.14 | 46,520 | +0.05(+0.17%) |
Sep 26, 2013 | 29.93 | 30.10 | 29.87 | 30.09 | 31,913 | +0.39(+1.31%) |
Sep 25, 2013 | 29.69 | 29.71 | 29.32 | 29.70 | 58,711 | +0.82(+2.84%) |
Sep 24, 2013 | 28.90 | 28.91 | 28.75 | 28.88 | 48,559 | +0.28(+0.98%) |
Sep 23, 2013 | 28.54 | 28.62 | 28.36 | 28.60 | 39,807 | +0.06(+0.21%) |
Sep 20, 2013 | 29.12 | 29.12 | 28.54 | 28.54 | 51,129 | -0.07(-0.24%) |
Sep 19, 2013 | 28.70 | 29.04 | 28.60 | 28.61 | 50,738 | +0.03(+0.10%) |
Sep 18, 2013 | 28.25 | 28.90 | 28.17 | 28.58 | 84,206 | +0.31(+1.10%) |
Sep 17, 2013 | 28.42 | 28.42 | 28.12 | 28.27 | 45,726 | -0.15(-0.53%) |
Sep 16, 2013 | 28.62 | 28.52 | 28.35 | 28.42 | 23,418 | +0.18(+0.64%) |
Sep 13, 2013 | 28.49 | 28.49 | 27.99 | 28.24 | 60,512 | +0.17(+0.61%) |
Sep 12, 2013 | 27.95 | 28.26 | 27.95 | 28.07 | 149,065 | +0.12(+0.43%) |
Sep 11, 2013 | 28.33 | 28.33 | 27.90 | 27.95 | 37,350 | -0.22(-0.79%) |
Sep 10, 2013 | 27.99 | 28.35 | 27.96 | 28.17 | 31,494 | +0.18(+0.65%) |
Sep 09, 2013 | 28.22 | 28.22 | 27.87 | 27.99 | 23,278 | +0.12(+0.43%) |
Sep 06, 2013 | 28.10 | 28.27 | 27.72 | 27.87 | 41,927 | +0.15(+0.54%) |
Sep 05, 2013 | 27.73 | 28.07 | 27.65 | 27.72 | 37,975 | +0.31(+1.13%) |
Sep 04, 2013 | 27.68 | 27.68 | 27.37 | 27.41 | 310,104 | +0.17(+0.62%) |
Sep 03, 2013 | 27.42 | 27.59 | 27.23 | 27.24 | 358,051 | +0.24(+0.89%) |
Aug 30, 2013 | 27.10 | 27.16 | 26.86 | 27.00 | 46,959 | -0.28(-1.03%) |
Aug 29, 2013 | 27.60 | 27.60 | 27.28 | 27.28 | 162,234 | -0.12(-0.44%) |
Aug 28, 2013 | 27.55 | 27.55 | 27.38 | 27.40 | 38,067 | -0.18(-0.65%) |
Aug 27, 2013 | 27.51 | 27.82 | 27.51 | 27.58 | 51,205 | -0.34(-1.22%) |
Aug 26, 2013 | 28.25 | 28.25 | 27.85 | 27.92 | 41,824 | -0.18(-0.64%) |
Aug 23, 2013 | 27.94 | 28.15 | 27.90 | 28.10 | 46,399 | +0.22(+0.79%) |
Aug 22, 2013 | 27.90 | 28.13 | 27.57 | 27.88 | 36,542 | +0.07(+0.25%) |
Aug 21, 2013 | 28.00 | 28.06 | 27.66 | 27.81 | 42,805 | -0.01(-0.04%) |
Aug 20, 2013 | 27.76 | 27.90 | 27.65 | 27.82 | 45,664 | +0.27(+0.98%) |
Aug 19, 2013 | 27.53 | 27.81 | 26.72 | 27.55 | 52,252 | +0.01(+0.04%) |
Aug 16, 2013 | 27.73 | 27.73 | 27.37 | 27.54 | 131,595 | -0.22(-0.79%) |
Aug 15, 2013 | 27.56 | 27.82 | 27.41 | 27.76 | 84,614 | -0.18(-0.64%) |
Aug 14, 2013 | 28.16 | 28.31 | 27.94 | 27.94 | 116,421 | +0.04(+0.14%) |
Aug 13, 2013 | 28.30 | 28.35 | 27.75 | 27.90 | 180,356 | +0.44(+1.62%) |
Aug 12, 2013 | 27.26 | 27.47 | 27.24 | 27.46 | 35,489 | -0.03(-0.12%) |
Aug 09, 2013 | 27.31 | 27.62 | 27.19 | 27.49 | 26,555 | -0.08(-0.29%) |
Aug 08, 2013 | 27.24 | 27.57 | 27.24 | 27.57 | 28,358 | -0.38(-1.36%) |
Aug 07, 2013 | 27.96 | 28.11 | 27.86 | 27.95 | 53,676 | -0.01(-0.04%) |
Aug 06, 2013 | 28.05 | 28.10 | 27.73 | 27.96 | 66,424 | -0.17(-0.60%) |
Aug 05, 2013 | 28.27 | 28.27 | 27.90 | 28.13 | 59,762 | +0.32(+1.15%) |
Aug 02, 2013 | 27.36 | 27.88 | 27.36 | 27.81 | 53,980 | +0.52(+1.91%) |