Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.13 | 27.78 | 26.83 | 27.63 | 858,897 | +0.15(+0.56%) |
Oct 30, 2013 | 28.64 | 28.93 | 27.29 | 27.48 | 750,453 | -1.10(-3.84%) |
Oct 29, 2013 | 28.50 | 28.70 | 28.04 | 28.58 | 773,919 | +0.29(+1.03%) |
Oct 28, 2013 | 28.81 | 28.89 | 27.78 | 28.29 | 1,154,900 | -0.46(-1.61%) |
Oct 25, 2013 | 29.86 | 29.86 | 28.62 | 28.75 | 803,588 | -0.69(-2.36%) |
Oct 24, 2013 | 29.01 | 29.88 | 28.86 | 29.44 | 1,332,678 | +0.33(+1.12%) |
Oct 23, 2013 | 29.13 | 29.23 | 28.48 | 29.12 | 764,606 | -0.14(-0.47%) |
Oct 22, 2013 | 28.67 | 29.50 | 28.47 | 29.25 | 1,278,735 | +0.63(+2.21%) |
Oct 21, 2013 | 29.01 | 29.03 | 28.35 | 28.62 | 1,158,931 | -0.34(-1.18%) |
Oct 18, 2013 | 28.27 | 29.07 | 28.05 | 28.96 | 2,093,729 | +0.79(+2.80%) |
Oct 17, 2013 | 27.79 | 28.25 | 27.39 | 28.17 | 1,116,619 | +0.59(+2.14%) |
Oct 16, 2013 | 26.86 | 27.67 | 26.85 | 27.58 | 1,105,774 | +0.93(+3.47%) |
Oct 15, 2013 | 26.32 | 27.05 | 26.32 | 26.66 | 1,344,253 | +0.45(+1.70%) |
Oct 14, 2013 | 26.26 | 26.36 | 25.41 | 26.21 | 1,703,095 | -0.08(-0.29%) |
Oct 11, 2013 | 25.99 | 26.72 | 25.52 | 26.29 | 1,060,492 | +0.58(+2.27%) |
Oct 10, 2013 | 25.31 | 25.88 | 25.12 | 25.71 | 1,143,597 | +0.66(+2.63%) |
Oct 09, 2013 | 25.57 | 25.66 | 24.97 | 25.05 | 1,125,135 | -0.26(-1.02%) |
Oct 08, 2013 | 25.65 | 25.81 | 25.24 | 25.30 | 647,012 | -0.39(-1.50%) |
Oct 07, 2013 | 25.78 | 25.90 | 25.60 | 25.69 | 1,006,963 | -0.31(-1.19%) |
Oct 04, 2013 | 25.31 | 26.16 | 25.29 | 26.00 | 711,300 | +0.73(+2.88%) |
Oct 03, 2013 | 25.63 | 25.78 | 24.91 | 25.27 | 1,192,643 | -0.23(-0.91%) |
Oct 02, 2013 | 24.81 | 25.50 | 24.59 | 25.50 | 780,717 | +0.66(+2.66%) |
Oct 01, 2013 | 24.16 | 24.94 | 24.16 | 24.84 | 990,934 | +0.58(+2.40%) |
Sep 27, 2013 | 23.78 | 24.64 | 23.69 | 24.26 | 805,488 | +0.41(+1.72%) |
Sep 26, 2013 | 23.97 | 24.24 | 23.77 | 23.85 | 651,787 | +0.05(+0.22%) |
Sep 25, 2013 | 23.75 | 24.07 | 23.49 | 23.80 | 1,040,168 | +0.04(+0.18%) |
Sep 24, 2013 | 23.86 | 23.94 | 23.56 | 23.75 | 1,122,770 | -0.15(-0.61%) |
Sep 23, 2013 | 24.05 | 24.16 | 23.68 | 23.90 | 1,222,064 | -0.26(-1.06%) |
Sep 20, 2013 | 25.06 | 25.06 | 23.93 | 24.16 | 1,378,822 | -0.95(-3.79%) |
Sep 19, 2013 | 25.68 | 25.68 | 25.07 | 25.11 | 1,326,986 | -0.40(-1.58%) |
Sep 18, 2013 | 25.36 | 25.66 | 25.27 | 25.51 | 1,086,639 | +0.15(+0.61%) |
Sep 17, 2013 | 25.06 | 25.60 | 24.76 | 25.36 | 1,497,045 | +0.33(+1.33%) |
Sep 16, 2013 | 24.82 | 25.06 | 24.31 | 25.02 | 1,479,769 | +0.71(+2.92%) |
Sep 13, 2013 | 24.62 | 24.63 | 24.08 | 24.31 | 664,442 | -0.15(-0.60%) |
Sep 12, 2013 | 24.46 | 24.83 | 23.97 | 24.46 | 1,922,662 | -0.02(-0.07%) |
Sep 11, 2013 | 23.75 | 24.55 | 23.75 | 24.47 | 1,405,980 | +1.00(+4.27%) |
Sep 10, 2013 | 23.03 | 23.54 | 22.89 | 23.47 | 658,558 | +0.55(+2.39%) |
Sep 09, 2013 | 22.83 | 23.06 | 22.55 | 22.92 | 379,464 | +0.25(+1.10%) |
Sep 06, 2013 | 22.86 | 23.02 | 22.61 | 22.67 | 321,321 | +0.00(+0.00%) |
Sep 05, 2013 | 22.67 | 23.03 | 22.56 | 22.67 | 466,232 | -0.01(-0.04%) |
Sep 04, 2013 | 22.02 | 23.00 | 22.02 | 22.68 | 870,821 | +0.64(+2.92%) |
Sep 03, 2013 | 22.10 | 22.27 | 21.84 | 22.04 | 686,320 | +0.29(+1.34%) |
Aug 30, 2013 | 21.84 | 22.08 | 21.73 | 21.75 | 449,452 | -0.17(-0.78%) |
Aug 29, 2013 | 21.63 | 22.23 | 21.51 | 21.92 | 502,296 | +0.25(+1.15%) |
Aug 28, 2013 | 21.72 | 21.83 | 21.23 | 21.67 | 907,253 | -0.15(-0.67%) |
Aug 27, 2013 | 22.08 | 22.31 | 21.66 | 21.82 | 850,163 | -0.54(-2.41%) |
Aug 26, 2013 | 22.37 | 22.73 | 22.28 | 22.36 | 610,085 | +0.09(+0.38%) |
Aug 23, 2013 | 22.41 | 22.87 | 22.07 | 22.27 | 1,340,177 | -0.14(-0.61%) |
Aug 22, 2013 | 22.98 | 23.19 | 22.33 | 22.41 | 828,222 | -1.53(-6.40%) |
Aug 21, 2013 | 24.32 | 24.54 | 23.84 | 23.94 | 596,333 | -0.45(-1.86%) |
Aug 20, 2013 | 24.59 | 24.78 | 24.36 | 24.40 | 803,650 | -0.09(-0.39%) |
Aug 19, 2013 | 24.85 | 25.25 | 24.47 | 24.49 | 1,349,678 | -0.33(-1.35%) |
Aug 16, 2013 | 24.59 | 25.07 | 24.29 | 24.82 | 728,514 | +0.23(+0.94%) |
Aug 15, 2013 | 24.80 | 24.80 | 24.31 | 24.59 | 5,084,207 | -0.50(-1.98%) |
Aug 14, 2013 | 25.04 | 25.29 | 24.85 | 25.09 | 1,485,426 | +0.10(+0.41%) |
Aug 13, 2013 | 24.28 | 25.04 | 24.00 | 24.99 | 1,772,703 | +0.95(+3.96%) |
Aug 12, 2013 | 23.78 | 24.19 | 23.56 | 24.04 | 972,202 | +0.07(+0.29%) |
Aug 09, 2013 | 24.40 | 24.41 | 23.60 | 23.97 | 1,067,055 | -0.06(-0.25%) |
Aug 08, 2013 | 24.41 | 24.70 | 23.90 | 24.03 | 2,243,811 | +0.14(+0.57%) |
Aug 07, 2013 | 23.63 | 24.07 | 23.34 | 23.89 | 1,116,117 | +0.01(+0.04%) |
Aug 06, 2013 | 23.77 | 24.24 | 23.70 | 23.88 | 1,453,953 | +0.27(+1.16%) |
Aug 05, 2013 | 23.44 | 23.75 | 23.27 | 23.61 | 1,128,955 | +0.17(+0.73%) |
Aug 02, 2013 | 23.48 | 23.90 | 23.05 | 23.44 | 493,042 | +0.03(+0.11%) |