Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.24 | 31.39 | 30.84 | 30.84 | 269,429 | -0.36(-1.14%) |
Oct 30, 2013 | 31.24 | 31.61 | 30.94 | 31.20 | 348,924 | +0.07(+0.22%) |
Oct 29, 2013 | 31.97 | 32.31 | 30.85 | 31.13 | 384,293 | -0.64(-2.00%) |
Oct 28, 2013 | 31.29 | 31.84 | 31.14 | 31.77 | 295,038 | +0.60(+1.93%) |
Oct 25, 2013 | 30.28 | 32.22 | 29.90 | 31.17 | 868,581 | +1.63(+5.51%) |
Oct 24, 2013 | 29.08 | 29.63 | 28.96 | 29.54 | 207,693 | +0.44(+1.53%) |
Oct 23, 2013 | 29.44 | 29.63 | 28.86 | 29.09 | 196,016 | -0.38(-1.30%) |
Oct 22, 2013 | 29.05 | 29.56 | 28.92 | 29.48 | 220,343 | +0.59(+2.05%) |
Oct 21, 2013 | 28.76 | 28.89 | 28.39 | 28.89 | 193,539 | +0.13(+0.45%) |
Oct 18, 2013 | 28.15 | 28.80 | 27.86 | 28.76 | 257,592 | +0.87(+3.12%) |
Oct 17, 2013 | 27.11 | 27.92 | 27.11 | 27.89 | 174,803 | +0.68(+2.49%) |
Oct 16, 2013 | 27.45 | 27.54 | 27.07 | 27.21 | 156,831 | -0.11(-0.41%) |
Oct 15, 2013 | 27.92 | 27.92 | 26.99 | 27.32 | 245,197 | -0.65(-2.33%) |
Oct 14, 2013 | 27.85 | 28.36 | 27.79 | 27.97 | 203,310 | -0.09(-0.31%) |
Oct 11, 2013 | 27.20 | 28.09 | 27.20 | 28.06 | 221,025 | +0.77(+2.84%) |
Oct 10, 2013 | 26.95 | 27.37 | 26.90 | 27.29 | 184,572 | +0.68(+2.55%) |
Oct 09, 2013 | 26.93 | 27.14 | 26.54 | 26.61 | 215,663 | -0.21(-0.78%) |
Oct 08, 2013 | 27.41 | 27.42 | 26.82 | 26.82 | 149,785 | -0.50(-1.85%) |
Oct 07, 2013 | 27.38 | 27.49 | 27.10 | 27.32 | 148,886 | -0.27(-0.98%) |
Oct 04, 2013 | 27.38 | 27.73 | 27.34 | 27.59 | 150,056 | +0.14(+0.51%) |
Oct 03, 2013 | 28.09 | 28.32 | 27.28 | 27.45 | 169,724 | -0.70(-2.50%) |
Oct 02, 2013 | 28.39 | 28.43 | 28.11 | 28.16 | 133,679 | -0.40(-1.40%) |
Oct 01, 2013 | 28.11 | 28.60 | 28.11 | 28.56 | 167,615 | +0.33(+1.16%) |
Sep 30, 2013 | 27.98 | 28.43 | 27.98 | 28.23 | 227,534 | -0.12(-0.43%) |
Sep 27, 2013 | 28.03 | 28.48 | 28.03 | 28.35 | 98,073 | -0.01(-0.03%) |
Sep 26, 2013 | 28.14 | 28.37 | 27.80 | 28.36 | 117,265 | +0.29(+1.05%) |
Sep 25, 2013 | 28.13 | 28.57 | 28.03 | 28.06 | 144,683 | -0.21(-0.74%) |
Sep 24, 2013 | 27.96 | 28.40 | 27.68 | 28.27 | 183,490 | +0.38(+1.37%) |
Sep 23, 2013 | 28.02 | 28.18 | 27.83 | 27.89 | 174,301 | -0.11(-0.40%) |
Sep 20, 2013 | 28.20 | 28.37 | 27.77 | 28.00 | 872,470 | -0.02(-0.06%) |
Sep 19, 2013 | 28.40 | 28.60 | 27.93 | 28.02 | 147,664 | -0.35(-1.22%) |
Sep 18, 2013 | 27.72 | 28.60 | 27.29 | 28.37 | 228,318 | +0.67(+2.41%) |
Sep 17, 2013 | 27.71 | 27.86 | 27.62 | 27.70 | 131,400 | -0.01(-0.03%) |
Sep 16, 2013 | 28.14 | 28.14 | 27.62 | 27.71 | 201,484 | +0.00(+0.00%) |
Sep 13, 2013 | 27.80 | 27.89 | 27.57 | 27.71 | 102,189 | +0.04(+0.16%) |
Sep 12, 2013 | 27.84 | 28.17 | 27.66 | 27.67 | 108,183 | -0.17(-0.62%) |
Sep 11, 2013 | 28.17 | 28.19 | 27.77 | 27.84 | 184,998 | -0.33(-1.17%) |
Sep 10, 2013 | 28.16 | 28.21 | 27.74 | 28.17 | 167,783 | +0.10(+0.34%) |
Sep 09, 2013 | 27.33 | 28.09 | 27.28 | 28.07 | 139,865 | +0.89(+3.28%) |
Sep 06, 2013 | 26.98 | 27.38 | 26.46 | 27.18 | 192,019 | +0.39(+1.46%) |
Sep 05, 2013 | 27.10 | 27.10 | 26.69 | 26.79 | 158,728 | -0.24(-0.90%) |
Sep 04, 2013 | 27.28 | 27.67 | 26.95 | 27.03 | 169,151 | -0.24(-0.89%) |
Sep 03, 2013 | 27.45 | 27.88 | 27.09 | 27.28 | 210,056 | +0.17(+0.64%) |
Aug 30, 2013 | 26.79 | 27.26 | 26.66 | 27.10 | 243,379 | +0.27(+1.00%) |
Aug 29, 2013 | 26.76 | 27.54 | 26.70 | 26.83 | 344,156 | +0.06(+0.23%) |
Aug 28, 2013 | 26.98 | 27.33 | 26.74 | 26.77 | 169,322 | -0.16(-0.58%) |
Aug 27, 2013 | 27.43 | 27.54 | 26.89 | 26.93 | 194,176 | -0.77(-2.78%) |
Aug 26, 2013 | 27.54 | 27.98 | 27.48 | 27.70 | 89,632 | +0.27(+0.98%) |
Aug 23, 2013 | 27.62 | 27.62 | 27.02 | 27.43 | 82,347 | -0.18(-0.66%) |
Aug 22, 2013 | 27.22 | 27.65 | 27.16 | 27.61 | 115,535 | +0.49(+1.79%) |
Aug 21, 2013 | 27.37 | 27.48 | 27.04 | 27.13 | 183,166 | -0.36(-1.32%) |
Aug 20, 2013 | 27.09 | 27.93 | 26.94 | 27.49 | 166,471 | +0.51(+1.90%) |
Aug 19, 2013 | 27.73 | 27.78 | 26.95 | 26.98 | 133,744 | -0.75(-2.72%) |
Aug 16, 2013 | 27.73 | 28.17 | 27.63 | 27.73 | 118,838 | -0.03(-0.09%) |
Aug 15, 2013 | 27.49 | 27.88 | 27.15 | 27.76 | 168,627 | -0.06(-0.22%) |
Aug 14, 2013 | 27.67 | 27.88 | 27.48 | 27.82 | 160,899 | +0.12(+0.44%) |
Aug 13, 2013 | 28.11 | 28.13 | 27.63 | 27.70 | 115,070 | -0.48(-1.69%) |
Aug 12, 2013 | 27.93 | 28.26 | 27.85 | 28.18 | 96,888 | +0.10(+0.37%) |
Aug 09, 2013 | 28.02 | 28.21 | 27.82 | 28.07 | 160,462 | -0.03(-0.12%) |
Aug 08, 2013 | 28.17 | 28.26 | 28.03 | 28.11 | 134,271 | +0.10(+0.37%) |
Aug 07, 2013 | 27.96 | 28.08 | 27.79 | 28.00 | 126,235 | +0.03(+0.09%) |
Aug 06, 2013 | 28.52 | 28.65 | 27.90 | 27.98 | 160,739 | -0.65(-2.27%) |
Aug 05, 2013 | 28.84 | 28.95 | 28.49 | 28.63 | 103,885 | -0.27(-0.93%) |
Aug 02, 2013 | 28.67 | 28.98 | 28.37 | 28.90 | 197,699 | +0.16(+0.57%) |