Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.33 | 27.86 | 27.10 | 27.49 | 285,243 | +0.16(+0.58%) |
Oct 30, 2013 | 28.08 | 28.08 | 27.16 | 27.33 | 280,277 | -0.80(-2.84%) |
Oct 29, 2013 | 27.86 | 28.17 | 27.73 | 28.13 | 327,117 | +0.41(+1.49%) |
Oct 28, 2013 | 27.36 | 27.72 | 27.09 | 27.72 | 254,013 | +0.30(+1.10%) |
Oct 25, 2013 | 27.71 | 27.71 | 27.27 | 27.42 | 168,546 | -0.17(-0.61%) |
Oct 24, 2013 | 27.42 | 27.86 | 27.30 | 27.58 | 371,653 | +0.16(+0.58%) |
Oct 23, 2013 | 26.85 | 27.46 | 26.71 | 27.42 | 365,881 | +0.46(+1.71%) |
Oct 22, 2013 | 26.76 | 26.97 | 26.67 | 26.96 | 303,466 | +0.39(+1.48%) |
Oct 21, 2013 | 26.57 | 26.65 | 26.34 | 26.57 | 302,839 | +0.10(+0.39%) |
Oct 18, 2013 | 26.29 | 26.50 | 26.02 | 26.47 | 216,281 | +0.36(+1.38%) |
Oct 17, 2013 | 25.61 | 26.11 | 25.57 | 26.11 | 221,453 | +0.34(+1.31%) |
Oct 16, 2013 | 25.57 | 25.77 | 25.38 | 25.77 | 193,111 | +0.38(+1.51%) |
Oct 15, 2013 | 26.00 | 26.00 | 25.38 | 25.38 | 305,114 | -0.64(-2.45%) |
Oct 14, 2013 | 25.55 | 26.02 | 25.23 | 26.02 | 256,927 | +0.22(+0.87%) |
Oct 11, 2013 | 25.42 | 25.82 | 25.28 | 25.80 | 239,905 | +0.30(+1.18%) |
Oct 10, 2013 | 25.00 | 25.50 | 24.85 | 25.50 | 319,710 | +0.96(+3.93%) |
Oct 09, 2013 | 24.58 | 24.76 | 24.34 | 24.53 | 476,746 | +0.05(+0.19%) |
Oct 08, 2013 | 24.94 | 25.13 | 24.46 | 24.49 | 456,163 | -0.38(-1.54%) |
Oct 07, 2013 | 24.94 | 25.15 | 24.80 | 24.87 | 253,431 | -0.33(-1.30%) |
Oct 04, 2013 | 25.03 | 25.29 | 25.03 | 25.20 | 157,759 | +0.14(+0.56%) |
Oct 03, 2013 | 25.38 | 25.44 | 24.80 | 25.06 | 284,450 | -0.40(-1.58%) |
Oct 02, 2013 | 25.78 | 25.78 | 25.37 | 25.46 | 245,454 | -0.51(-1.95%) |
Oct 01, 2013 | 25.55 | 25.97 | 25.49 | 25.97 | 301,719 | +0.37(+1.46%) |
Sep 30, 2013 | 25.56 | 25.81 | 25.47 | 25.59 | 475,906 | -0.41(-1.58%) |
Sep 27, 2013 | 25.86 | 26.11 | 25.77 | 26.00 | 338,113 | -0.11(-0.43%) |
Sep 26, 2013 | 25.59 | 26.26 | 25.58 | 26.11 | 547,105 | +0.68(+2.69%) |
Sep 25, 2013 | 26.60 | 28.03 | 25.03 | 25.43 | 1,429,420 | -2.59(-9.25%) |
Sep 24, 2013 | 27.71 | 28.04 | 27.46 | 28.03 | 643,282 | +0.32(+1.15%) |
Sep 23, 2013 | 27.73 | 28.02 | 27.25 | 27.71 | 453,700 | -0.03(-0.10%) |
Sep 20, 2013 | 27.89 | 28.10 | 27.70 | 27.73 | 576,628 | +0.02(+0.07%) |
Sep 19, 2013 | 27.09 | 27.78 | 27.00 | 27.72 | 876,663 | +0.72(+2.67%) |
Sep 18, 2013 | 26.03 | 27.13 | 26.03 | 27.00 | 540,943 | +1.01(+3.89%) |
Sep 17, 2013 | 25.71 | 25.98 | 25.14 | 25.98 | 333,323 | +0.24(+0.95%) |
Sep 16, 2013 | 25.43 | 25.86 | 25.23 | 25.74 | 325,251 | +0.52(+2.04%) |
Sep 13, 2013 | 24.86 | 25.29 | 24.56 | 25.23 | 263,832 | +0.52(+2.08%) |
Sep 12, 2013 | 24.96 | 25.28 | 24.63 | 24.71 | 241,114 | -0.31(-1.24%) |
Sep 11, 2013 | 24.94 | 25.16 | 24.81 | 25.02 | 184,973 | +0.04(+0.15%) |
Sep 10, 2013 | 24.36 | 25.00 | 24.08 | 24.98 | 336,737 | +0.71(+2.93%) |
Sep 09, 2013 | 24.08 | 24.39 | 23.89 | 24.27 | 178,081 | +0.28(+1.17%) |
Sep 06, 2013 | 24.12 | 24.18 | 23.42 | 23.99 | 170,660 | -0.01(-0.04%) |
Sep 05, 2013 | 23.88 | 24.20 | 23.79 | 24.00 | 231,598 | +0.10(+0.43%) |
Sep 04, 2013 | 23.86 | 24.06 | 23.65 | 23.90 | 319,296 | +0.01(+0.04%) |
Sep 03, 2013 | 23.86 | 24.33 | 23.76 | 23.89 | 353,702 | +0.39(+1.67%) |
Aug 30, 2013 | 24.11 | 24.17 | 23.41 | 23.49 | 211,506 | -0.64(-2.64%) |
Aug 29, 2013 | 23.88 | 24.36 | 23.83 | 24.13 | 151,795 | +0.22(+0.90%) |
Aug 28, 2013 | 23.53 | 24.07 | 23.53 | 23.91 | 305,084 | +0.36(+1.51%) |
Aug 27, 2013 | 23.85 | 24.05 | 23.41 | 23.56 | 230,415 | -0.62(-2.56%) |
Aug 26, 2013 | 24.28 | 24.48 | 24.08 | 24.18 | 162,959 | -0.02(-0.08%) |
Aug 23, 2013 | 24.05 | 24.25 | 24.04 | 24.20 | 171,754 | +0.15(+0.62%) |
Aug 22, 2013 | 23.60 | 24.07 | 23.60 | 24.05 | 146,941 | +0.53(+2.27%) |
Aug 21, 2013 | 23.55 | 23.92 | 23.46 | 23.51 | 154,426 | -0.15(-0.63%) |
Aug 20, 2013 | 23.34 | 23.78 | 23.28 | 23.66 | 398,912 | +0.38(+1.65%) |
Aug 19, 2013 | 22.91 | 23.44 | 22.82 | 23.28 | 188,174 | +0.37(+1.59%) |
Aug 16, 2013 | 22.74 | 23.29 | 22.73 | 22.91 | 155,419 | +0.04(+0.16%) |
Aug 15, 2013 | 23.05 | 23.17 | 22.72 | 22.88 | 190,672 | -0.47(-2.01%) |
Aug 14, 2013 | 23.52 | 23.70 | 23.32 | 23.34 | 308,855 | -0.19(-0.80%) |
Aug 13, 2013 | 23.57 | 23.69 | 23.43 | 23.53 | 433,283 | +0.06(+0.24%) |
Aug 12, 2013 | 22.89 | 23.52 | 22.88 | 23.47 | 238,568 | +0.45(+1.95%) |
Aug 09, 2013 | 23.00 | 23.19 | 22.70 | 23.02 | 158,820 | -0.11(-0.49%) |
Aug 08, 2013 | 23.14 | 23.32 | 23.05 | 23.14 | 167,522 | +0.12(+0.53%) |
Aug 07, 2013 | 22.78 | 23.07 | 22.78 | 23.02 | 227,431 | +0.14(+0.61%) |
Aug 06, 2013 | 23.00 | 23.08 | 22.65 | 22.88 | 265,104 | -0.24(-1.05%) |
Aug 05, 2013 | 23.10 | 23.32 | 22.84 | 23.12 | 273,943 | -0.02(-0.08%) |
Aug 02, 2013 | 23.00 | 23.26 | 23.00 | 23.14 | 233,074 | +0.04(+0.16%) |