Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.98 | 29.22 | 28.86 | 29.02 | 432,223 | +0.07(+0.25%) |
Oct 30, 2013 | 29.22 | 29.28 | 28.85 | 28.95 | 609,312 | -0.29(-0.98%) |
Oct 29, 2013 | 29.16 | 29.24 | 28.76 | 29.24 | 554,519 | +0.14(+0.49%) |
Oct 28, 2013 | 29.33 | 29.37 | 29.03 | 29.09 | 398,360 | -0.21(-0.71%) |
Oct 25, 2013 | 29.09 | 29.34 | 29.01 | 29.30 | 348,846 | +0.24(+0.81%) |
Oct 24, 2013 | 28.92 | 29.10 | 28.87 | 29.06 | 296,274 | +0.20(+0.69%) |
Oct 23, 2013 | 29.06 | 29.12 | 28.77 | 28.86 | 303,932 | -0.34(-1.15%) |
Oct 22, 2013 | 28.76 | 29.21 | 28.68 | 29.20 | 417,522 | +0.51(+1.79%) |
Oct 21, 2013 | 28.67 | 28.77 | 28.49 | 28.69 | 442,259 | -0.01(-0.05%) |
Oct 18, 2013 | 28.57 | 28.74 | 28.22 | 28.70 | 1,060,729 | +0.15(+0.53%) |
Oct 17, 2013 | 27.78 | 28.74 | 27.76 | 28.55 | 1,202,384 | +0.76(+2.72%) |
Oct 16, 2013 | 27.67 | 27.84 | 27.46 | 27.79 | 514,207 | +0.21(+0.78%) |
Oct 15, 2013 | 27.73 | 27.76 | 27.44 | 27.58 | 472,542 | -0.28(-1.00%) |
Oct 14, 2013 | 27.52 | 27.88 | 27.52 | 27.86 | 358,417 | +0.11(+0.39%) |
Oct 11, 2013 | 27.21 | 27.95 | 27.03 | 27.75 | 985,286 | -0.51(-1.82%) |
Oct 10, 2013 | 28.06 | 28.34 | 28.00 | 28.26 | 429,422 | +0.40(+1.44%) |
Oct 09, 2013 | 27.71 | 27.91 | 27.43 | 27.86 | 753,641 | +0.22(+0.80%) |
Oct 08, 2013 | 27.64 | 27.92 | 27.49 | 27.64 | 556,573 | -0.18(-0.64%) |
Oct 07, 2013 | 27.64 | 27.99 | 27.58 | 27.82 | 495,753 | -0.12(-0.43%) |
Oct 04, 2013 | 27.73 | 28.02 | 27.64 | 27.94 | 410,985 | +0.28(+1.01%) |
Oct 03, 2013 | 27.84 | 27.91 | 27.49 | 27.66 | 655,337 | -0.21(-0.77%) |
Oct 02, 2013 | 27.87 | 28.04 | 27.70 | 27.88 | 497,202 | -0.24(-0.86%) |
Oct 01, 2013 | 27.88 | 28.34 | 27.68 | 28.12 | 1,079,152 | +0.31(+1.13%) |
Sep 30, 2013 | 27.70 | 28.00 | 27.69 | 27.81 | 688,190 | -0.21(-0.76%) |
Sep 27, 2013 | 28.20 | 28.20 | 27.98 | 28.02 | 585,306 | -0.40(-1.41%) |
Sep 26, 2013 | 27.80 | 28.42 | 27.76 | 28.42 | 473,613 | +0.71(+2.58%) |
Sep 25, 2013 | 27.88 | 27.91 | 27.49 | 27.71 | 553,274 | -0.29(-1.02%) |
Sep 24, 2013 | 27.97 | 28.21 | 27.94 | 27.99 | 381,211 | -0.03(-0.10%) |
Sep 23, 2013 | 27.78 | 28.16 | 27.62 | 28.02 | 513,728 | +0.22(+0.80%) |
Sep 20, 2013 | 28.11 | 28.18 | 27.79 | 27.80 | 835,455 | -0.29(-1.04%) |
Sep 19, 2013 | 28.05 | 28.21 | 28.01 | 28.09 | 357,273 | +0.04(+0.15%) |
Sep 18, 2013 | 27.71 | 28.11 | 27.49 | 28.05 | 365,601 | +0.23(+0.82%) |
Sep 17, 2013 | 28.11 | 28.19 | 27.64 | 27.82 | 586,773 | -0.32(-1.14%) |
Sep 16, 2013 | 28.06 | 28.21 | 27.78 | 28.14 | 582,887 | +0.36(+1.31%) |
Sep 13, 2013 | 27.59 | 27.80 | 27.47 | 27.78 | 369,956 | +0.35(+1.28%) |
Sep 12, 2013 | 27.59 | 27.72 | 27.37 | 27.43 | 260,772 | -0.21(-0.75%) |
Sep 11, 2013 | 27.69 | 27.81 | 27.47 | 27.64 | 219,145 | -0.04(-0.15%) |
Sep 10, 2013 | 27.78 | 27.90 | 27.53 | 27.68 | 531,944 | +0.07(+0.26%) |
Sep 09, 2013 | 27.02 | 27.61 | 26.95 | 27.61 | 545,453 | +0.77(+2.87%) |
Sep 06, 2013 | 26.92 | 27.05 | 26.34 | 26.84 | 327,401 | +0.10(+0.37%) |
Sep 05, 2013 | 26.89 | 26.94 | 26.67 | 26.74 | 336,489 | -0.17(-0.64%) |
Sep 04, 2013 | 26.61 | 26.93 | 26.51 | 26.91 | 944,550 | +0.34(+1.26%) |
Sep 03, 2013 | 26.85 | 27.12 | 26.13 | 26.57 | 1,119,468 | -0.01(-0.05%) |
Aug 30, 2013 | 27.02 | 27.02 | 26.56 | 26.59 | 463,360 | -0.38(-1.40%) |
Aug 29, 2013 | 27.07 | 27.38 | 26.94 | 26.96 | 460,719 | -0.14(-0.50%) |
Aug 28, 2013 | 27.06 | 27.23 | 26.82 | 27.10 | 288,877 | +0.11(+0.40%) |
Aug 27, 2013 | 27.36 | 27.49 | 26.94 | 26.99 | 400,890 | -0.60(-2.17%) |
Aug 26, 2013 | 27.49 | 27.75 | 27.41 | 27.59 | 217,435 | +0.16(+0.60%) |
Aug 23, 2013 | 27.35 | 27.46 | 27.12 | 27.43 | 220,222 | +0.17(+0.63%) |
Aug 22, 2013 | 27.04 | 27.29 | 27.00 | 27.26 | 206,015 | +0.23(+0.85%) |
Aug 21, 2013 | 27.19 | 27.29 | 27.00 | 27.03 | 208,896 | -0.23(-0.84%) |
Aug 20, 2013 | 27.13 | 27.32 | 27.07 | 27.26 | 281,677 | +0.14(+0.53%) |
Aug 19, 2013 | 27.19 | 27.44 | 27.09 | 27.11 | 300,835 | -0.11(-0.39%) |
Aug 16, 2013 | 27.14 | 27.34 | 27.01 | 27.22 | 325,611 | +0.07(+0.26%) |
Aug 15, 2013 | 27.59 | 27.69 | 27.07 | 27.15 | 320,849 | -0.70(-2.51%) |
Aug 14, 2013 | 27.83 | 27.92 | 27.71 | 27.85 | 293,246 | +0.05(+0.18%) |
Aug 13, 2013 | 27.85 | 27.86 | 27.67 | 27.80 | 295,069 | -0.01(-0.03%) |
Aug 12, 2013 | 27.59 | 27.88 | 27.52 | 27.81 | 301,790 | +0.06(+0.23%) |
Aug 09, 2013 | 27.43 | 27.76 | 27.34 | 27.74 | 445,101 | +0.21(+0.77%) |
Aug 08, 2013 | 27.84 | 27.89 | 27.48 | 27.53 | 617,232 | -0.19(-0.69%) |
Aug 07, 2013 | 27.56 | 27.77 | 27.38 | 27.72 | 263,419 | +0.06(+0.23%) |
Aug 06, 2013 | 27.88 | 27.88 | 27.63 | 27.66 | 309,270 | -0.30(-1.09%) |
Aug 05, 2013 | 27.86 | 28.08 | 27.69 | 27.96 | 445,195 | +0.04(+0.15%) |
Aug 02, 2013 | 27.86 | 28.03 | 27.79 | 27.92 | 448,670 | -0.07(-0.25%) |