Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.38 | 31.10 | 29.51 | 29.83 | 245,590 | -0.55(-1.81%) |
Oct 30, 2013 | 30.40 | 30.62 | 29.77 | 30.38 | 331,932 | -0.31(-1.01%) |
Oct 29, 2013 | 30.52 | 31.82 | 30.18 | 30.69 | 630,464 | +0.66(+2.18%) |
Oct 28, 2013 | 30.04 | 30.20 | 29.80 | 30.03 | 237,041 | +0.13(+0.42%) |
Oct 25, 2013 | 30.21 | 30.49 | 29.89 | 29.90 | 251,843 | -0.10(-0.32%) |
Oct 24, 2013 | 30.33 | 30.72 | 30.00 | 30.00 | 462,863 | -0.47(-1.55%) |
Oct 23, 2013 | 30.23 | 30.53 | 29.98 | 30.47 | 199,697 | +0.06(+0.19%) |
Oct 22, 2013 | 30.28 | 31.29 | 30.02 | 30.42 | 433,002 | +0.19(+0.64%) |
Oct 21, 2013 | 29.58 | 30.33 | 29.27 | 30.22 | 324,785 | +1.12(+3.84%) |
Oct 18, 2013 | 28.81 | 30.73 | 28.56 | 29.10 | 1,003,774 | +0.55(+1.93%) |
Oct 17, 2013 | 27.40 | 29.05 | 27.19 | 28.55 | 854,927 | +1.33(+4.89%) |
Oct 16, 2013 | 26.80 | 27.83 | 26.80 | 27.22 | 546,731 | +0.64(+2.39%) |
Oct 15, 2013 | 26.34 | 26.69 | 26.10 | 26.59 | 216,648 | +0.28(+1.06%) |
Oct 14, 2013 | 26.36 | 26.36 | 26.05 | 26.31 | 165,334 | -0.03(-0.11%) |
Oct 11, 2013 | 26.37 | 26.50 | 25.76 | 26.34 | 215,313 | +0.26(+1.00%) |
Oct 10, 2013 | 25.57 | 26.49 | 25.50 | 26.08 | 192,389 | +0.62(+2.42%) |
Oct 09, 2013 | 25.20 | 25.56 | 25.17 | 25.46 | 86,677 | +0.26(+1.03%) |
Oct 08, 2013 | 25.22 | 25.60 | 25.17 | 25.20 | 114,629 | -0.21(-0.84%) |
Oct 07, 2013 | 25.51 | 25.76 | 25.09 | 25.41 | 90,600 | -0.35(-1.35%) |
Oct 04, 2013 | 25.17 | 25.91 | 25.10 | 25.76 | 93,391 | +0.49(+1.95%) |
Oct 03, 2013 | 25.04 | 25.74 | 24.88 | 25.27 | 109,587 | +0.10(+0.38%) |
Oct 02, 2013 | 25.12 | 25.30 | 24.83 | 25.17 | 166,295 | +0.10(+0.38%) |
Oct 01, 2013 | 25.38 | 25.48 | 24.66 | 25.07 | 241,495 | -1.00(-3.85%) |
Sep 27, 2013 | 26.04 | 26.25 | 25.91 | 26.08 | 176,908 | +0.04(+0.15%) |
Sep 26, 2013 | 25.55 | 26.06 | 25.46 | 26.04 | 146,028 | +0.39(+1.50%) |
Sep 25, 2013 | 25.54 | 25.65 | 25.51 | 25.65 | 187,987 | +0.00(+0.00%) |
Sep 24, 2013 | 25.72 | 25.80 | 25.39 | 25.65 | 150,119 | +0.06(+0.23%) |
Sep 23, 2013 | 25.22 | 25.75 | 25.12 | 25.59 | 276,279 | +0.29(+1.14%) |
Sep 20, 2013 | 25.56 | 26.15 | 25.30 | 25.30 | 177,168 | -0.39(-1.50%) |
Sep 19, 2013 | 25.32 | 26.04 | 24.96 | 25.69 | 209,685 | +0.37(+1.45%) |
Sep 18, 2013 | 25.07 | 25.36 | 24.70 | 25.32 | 495,143 | -0.07(-0.27%) |
Sep 17, 2013 | 25.69 | 25.69 | 25.13 | 25.39 | 317,582 | -0.12(-0.45%) |
Sep 16, 2013 | 26.09 | 26.23 | 25.46 | 25.51 | 134,799 | -0.43(-1.67%) |
Sep 13, 2013 | 26.06 | 26.28 | 25.88 | 25.94 | 216,531 | -0.16(-0.63%) |
Sep 12, 2013 | 25.75 | 26.28 | 25.75 | 26.10 | 241,142 | +0.10(+0.37%) |
Sep 11, 2013 | 25.43 | 26.20 | 25.33 | 26.01 | 215,910 | +0.45(+1.77%) |
Sep 10, 2013 | 25.92 | 26.20 | 25.32 | 25.55 | 142,210 | -0.24(-0.93%) |
Sep 09, 2013 | 26.22 | 26.46 | 25.48 | 25.80 | 104,800 | -0.41(-1.58%) |
Sep 06, 2013 | 26.14 | 26.50 | 25.96 | 26.21 | 70,050 | +0.05(+0.18%) |
Sep 05, 2013 | 25.37 | 26.46 | 25.37 | 26.16 | 163,869 | +0.78(+3.08%) |
Sep 04, 2013 | 25.17 | 25.38 | 24.76 | 25.38 | 163,595 | +0.12(+0.46%) |
Sep 03, 2013 | 25.74 | 26.00 | 25.09 | 25.27 | 85,621 | -0.21(-0.83%) |
Aug 30, 2013 | 25.66 | 25.80 | 25.46 | 25.48 | 85,089 | -0.27(-1.05%) |
Aug 29, 2013 | 25.76 | 25.98 | 25.75 | 25.75 | 59,932 | -0.10(-0.37%) |
Aug 28, 2013 | 25.99 | 26.26 | 25.67 | 25.84 | 107,618 | -0.26(-1.00%) |
Aug 27, 2013 | 26.09 | 26.33 | 25.90 | 26.10 | 83,257 | -0.19(-0.73%) |
Aug 26, 2013 | 26.14 | 26.50 | 26.13 | 26.30 | 84,208 | +0.11(+0.41%) |
Aug 23, 2013 | 26.39 | 26.42 | 26.09 | 26.19 | 83,640 | -0.09(-0.33%) |
Aug 22, 2013 | 26.28 | 26.52 | 25.92 | 26.28 | 158,737 | +0.11(+0.41%) |
Aug 21, 2013 | 26.23 | 26.39 | 25.94 | 26.17 | 144,775 | -0.15(-0.59%) |
Aug 20, 2013 | 26.33 | 26.65 | 26.16 | 26.33 | 165,787 | +0.00(+0.00%) |
Aug 19, 2013 | 26.46 | 26.76 | 26.14 | 26.33 | 100,313 | -0.24(-0.91%) |
Aug 16, 2013 | 26.99 | 26.99 | 26.57 | 26.57 | 117,186 | -0.38(-1.40%) |
Aug 15, 2013 | 26.52 | 26.94 | 26.20 | 26.94 | 138,732 | +0.27(+1.01%) |
Aug 14, 2013 | 26.76 | 26.97 | 26.53 | 26.67 | 90,747 | +0.06(+0.22%) |
Aug 13, 2013 | 26.80 | 26.80 | 26.52 | 26.62 | 70,170 | +0.00(+0.00%) |
Aug 12, 2013 | 26.93 | 27.01 | 26.58 | 26.62 | 204,209 | -0.29(-1.08%) |
Aug 09, 2013 | 26.82 | 27.46 | 26.53 | 26.91 | 130,313 | +0.16(+0.61%) |
Aug 08, 2013 | 26.84 | 27.38 | 26.50 | 26.74 | 210,161 | -0.09(-0.32%) |
Aug 07, 2013 | 27.10 | 27.16 | 26.18 | 26.83 | 218,719 | -0.32(-1.17%) |
Aug 06, 2013 | 27.00 | 27.30 | 26.74 | 27.15 | 189,202 | +0.08(+0.29%) |
Aug 05, 2013 | 27.52 | 27.52 | 27.00 | 27.07 | 195,182 | -0.58(-2.09%) |
Aug 02, 2013 | 27.80 | 28.16 | 27.58 | 27.65 | 145,524 | -0.15(-0.56%) |