Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.88 | 27.01 | 26.28 | 26.72 | 0 | -0.26(-0.96%) |
Oct 30, 2013 | 27.34 | 27.75 | 26.44 | 26.98 | 291,132 | -0.34(-1.26%) |
Oct 29, 2013 | 29.10 | 29.10 | 26.62 | 27.32 | 0 | -0.71(-2.55%) |
Oct 28, 2013 | 28.03 | 28.10 | 27.58 | 28.04 | 0 | +0.07(+0.25%) |
Oct 25, 2013 | 28.72 | 28.72 | 27.44 | 27.97 | 0 | -0.64(-2.24%) |
Oct 24, 2013 | 28.79 | 28.91 | 28.48 | 28.61 | 107,037 | -0.29(-1.00%) |
Oct 23, 2013 | 28.54 | 28.96 | 28.27 | 28.90 | 0 | +0.11(+0.38%) |
Oct 22, 2013 | 28.91 | 28.98 | 27.30 | 28.79 | 102,584 | -0.01(-0.03%) |
Oct 21, 2013 | 28.60 | 28.99 | 28.60 | 28.80 | 116,929 | +0.13(+0.45%) |
Oct 18, 2013 | 28.79 | 28.95 | 27.92 | 28.67 | 215,424 | +0.18(+0.63%) |
Oct 17, 2013 | 28.80 | 28.88 | 28.24 | 28.49 | 157,485 | -0.41(-1.42%) |
Oct 16, 2013 | 29.09 | 29.15 | 28.56 | 28.90 | 133,363 | +0.10(+0.35%) |
Oct 15, 2013 | 28.83 | 29.26 | 28.71 | 28.80 | 149,703 | -0.11(-0.38%) |
Oct 14, 2013 | 28.62 | 29.04 | 28.41 | 28.91 | 156,688 | +0.12(+0.42%) |
Oct 11, 2013 | 28.24 | 29.08 | 28.00 | 28.79 | 0 | +0.43(+1.52%) |
Oct 10, 2013 | 28.38 | 28.88 | 28.12 | 28.36 | 150,884 | +0.31(+1.11%) |
Oct 09, 2013 | 28.14 | 28.17 | 27.45 | 28.05 | 196,811 | +0.03(+0.11%) |
Oct 08, 2013 | 28.29 | 28.76 | 27.87 | 28.02 | 300,363 | -0.35(-1.23%) |
Oct 07, 2013 | 28.55 | 28.68 | 28.16 | 28.37 | 0 | -0.46(-1.60%) |
Oct 04, 2013 | 28.45 | 29.06 | 28.35 | 28.83 | 0 | +0.32(+1.12%) |
Oct 03, 2013 | 28.56 | 28.71 | 28.21 | 28.51 | 0 | -0.19(-0.66%) |
Oct 02, 2013 | 28.71 | 29.04 | 28.34 | 28.70 | 184,316 | -0.39(-1.34%) |
Oct 01, 2013 | 28.88 | 29.10 | 28.76 | 29.09 | 141,423 | +0.27(+0.94%) |
Sep 27, 2013 | 28.95 | 29.15 | 28.68 | 28.82 | 0 | -0.26(-0.89%) |
Sep 26, 2013 | 28.93 | 29.40 | 28.78 | 29.08 | 100,891 | +0.16(+0.55%) |
Sep 25, 2013 | 29.09 | 29.30 | 28.87 | 28.92 | 80,763 | -0.20(-0.69%) |
Sep 24, 2013 | 28.75 | 29.46 | 28.68 | 29.12 | 119,301 | +0.33(+1.15%) |
Sep 23, 2013 | 29.24 | 29.37 | 28.63 | 28.79 | 158,659 | -0.61(-2.07%) |
Sep 20, 2013 | 29.44 | 29.57 | 29.16 | 29.40 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 29.76 | 29.76 | 29.03 | 29.41 | 146,213 | -0.38(-1.28%) |
Sep 18, 2013 | 29.17 | 29.86 | 29.15 | 29.79 | 0 | +0.69(+2.37%) |
Sep 17, 2013 | 28.61 | 29.23 | 28.61 | 29.10 | 0 | +0.35(+1.22%) |
Sep 16, 2013 | 28.82 | 28.89 | 28.44 | 28.75 | 0 | +0.31(+1.09%) |
Sep 13, 2013 | 28.24 | 28.56 | 27.90 | 28.44 | 0 | +0.33(+1.17%) |
Sep 12, 2013 | 28.33 | 28.61 | 27.94 | 28.11 | 0 | -0.23(-0.81%) |
Sep 11, 2013 | 28.06 | 28.40 | 27.93 | 28.34 | 0 | +0.13(+0.46%) |
Sep 10, 2013 | 28.24 | 28.45 | 27.80 | 28.21 | 378,099 | +0.24(+0.86%) |
Sep 09, 2013 | 28.97 | 28.97 | 27.63 | 27.97 | 0 | -0.84(-2.92%) |
Sep 06, 2013 | 29.02 | 29.27 | 28.68 | 28.81 | 0 | -0.17(-0.59%) |
Sep 05, 2013 | 29.35 | 29.35 | 28.82 | 28.98 | 262,043 | -0.35(-1.19%) |
Sep 04, 2013 | 29.16 | 29.72 | 29.16 | 29.33 | 0 | +0.24(+0.83%) |
Sep 03, 2013 | 28.82 | 29.40 | 28.59 | 29.09 | 0 | +0.60(+2.11%) |
Aug 30, 2013 | 28.73 | 28.73 | 27.93 | 28.49 | 0 | -0.28(-0.97%) |
Aug 29, 2013 | 28.11 | 28.95 | 28.11 | 28.77 | 108,685 | +0.68(+2.42%) |
Aug 28, 2013 | 27.31 | 28.32 | 27.28 | 28.09 | 0 | +0.74(+2.71%) |
Aug 27, 2013 | 27.95 | 28.28 | 27.34 | 27.35 | 102,651 | -0.89(-3.15%) |
Aug 26, 2013 | 28.43 | 28.64 | 28.14 | 28.24 | 0 | -0.22(-0.77%) |
Aug 23, 2013 | 28.32 | 28.56 | 28.16 | 28.46 | 0 | +0.16(+0.57%) |
Aug 22, 2013 | 27.90 | 28.46 | 27.63 | 28.30 | 89,408 | +0.39(+1.40%) |
Aug 21, 2013 | 28.29 | 28.29 | 27.61 | 27.91 | 0 | -0.62(-2.17%) |
Aug 20, 2013 | 28.30 | 28.72 | 28.23 | 28.53 | 123,225 | +0.36(+1.28%) |
Aug 19, 2013 | 28.17 | 28.89 | 28.08 | 28.17 | 112,263 | -0.43(-1.50%) |
Aug 16, 2013 | 28.08 | 28.66 | 27.67 | 28.60 | 0 | +0.40(+1.42%) |
Aug 15, 2013 | 28.81 | 29.05 | 28.10 | 28.20 | 188,736 | -0.95(-3.26%) |
Aug 14, 2013 | 29.05 | 29.31 | 29.05 | 29.15 | 202,300 | +0.01(+0.03%) |
Aug 13, 2013 | 28.85 | 29.22 | 28.65 | 29.14 | 167,628 | +0.40(+1.39%) |
Aug 12, 2013 | 28.15 | 28.85 | 28.15 | 28.74 | 250,807 | +0.41(+1.45%) |
Aug 09, 2013 | 28.40 | 28.69 | 28.10 | 28.33 | 149,868 | -0.08(-0.28%) |
Aug 08, 2013 | 28.49 | 28.83 | 27.99 | 28.41 | 213,358 | +0.16(+0.57%) |
Aug 07, 2013 | 28.92 | 29.17 | 28.25 | 28.25 | 246,632 | -0.69(-2.38%) |
Aug 06, 2013 | 29.28 | 29.47 | 28.80 | 28.94 | 186,285 | -0.36(-1.23%) |
Aug 05, 2013 | 29.35 | 29.61 | 29.15 | 29.30 | 231,960 | -0.02(-0.07%) |
Aug 02, 2013 | 29.54 | 29.77 | 29.20 | 29.32 | 215,777 | -0.29(-0.98%) |