Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.74 | 27.82 | 27.52 | 27.70 | 1,564,375 | -0.02(-0.06%) |
Oct 30, 2013 | 27.63 | 27.87 | 27.55 | 27.71 | 839,423 | +0.05(+0.18%) |
Oct 29, 2013 | 27.76 | 27.93 | 27.47 | 27.66 | 859,089 | -0.08(-0.29%) |
Oct 28, 2013 | 27.61 | 27.74 | 27.29 | 27.74 | 717,244 | +0.16(+0.56%) |
Oct 25, 2013 | 27.34 | 27.62 | 27.19 | 27.59 | 865,364 | +0.41(+1.50%) |
Oct 24, 2013 | 27.38 | 27.45 | 27.17 | 27.18 | 867,445 | +0.02(+0.08%) |
Oct 23, 2013 | 26.57 | 27.30 | 26.39 | 27.16 | 1,363,905 | +0.55(+2.06%) |
Oct 22, 2013 | 26.77 | 26.88 | 26.52 | 26.61 | 759,623 | +0.04(+0.14%) |
Oct 21, 2013 | 26.42 | 26.72 | 26.17 | 26.57 | 1,059,722 | +0.09(+0.32%) |
Oct 18, 2013 | 26.60 | 26.67 | 26.15 | 26.49 | 4,741,378 | -0.38(-1.42%) |
Oct 17, 2013 | 26.41 | 26.87 | 26.32 | 26.87 | 661,590 | +0.42(+1.60%) |
Oct 16, 2013 | 26.32 | 26.53 | 26.27 | 26.44 | 519,224 | +0.22(+0.84%) |
Oct 15, 2013 | 26.07 | 26.40 | 26.02 | 26.22 | 501,806 | +0.01(+0.04%) |
Oct 14, 2013 | 26.00 | 26.25 | 25.87 | 26.21 | 468,904 | +0.15(+0.58%) |
Oct 11, 2013 | 25.98 | 26.09 | 25.76 | 26.06 | 565,522 | +0.08(+0.31%) |
Oct 10, 2013 | 25.75 | 26.11 | 25.72 | 25.98 | 599,657 | +0.50(+1.98%) |
Oct 09, 2013 | 25.63 | 25.68 | 25.42 | 25.48 | 406,128 | +0.00(+0.00%) |
Oct 08, 2013 | 25.69 | 25.82 | 25.48 | 25.48 | 422,314 | -0.18(-0.69%) |
Oct 07, 2013 | 25.61 | 25.85 | 25.51 | 25.66 | 469,789 | -0.09(-0.33%) |
Oct 04, 2013 | 25.88 | 26.10 | 25.66 | 25.74 | 389,391 | -0.21(-0.81%) |
Oct 03, 2013 | 26.29 | 26.41 | 25.70 | 25.95 | 513,027 | -0.35(-1.33%) |
Oct 02, 2013 | 26.31 | 26.48 | 26.15 | 26.30 | 415,090 | -0.26(-0.97%) |
Oct 01, 2013 | 26.21 | 26.86 | 26.05 | 26.56 | 498,339 | +0.06(+0.24%) |
Sep 27, 2013 | 26.66 | 26.74 | 26.35 | 26.49 | 401,458 | -0.27(-1.02%) |
Sep 26, 2013 | 26.66 | 26.88 | 26.54 | 26.77 | 498,044 | +0.09(+0.35%) |
Sep 25, 2013 | 26.65 | 26.75 | 26.44 | 26.67 | 448,526 | +0.02(+0.06%) |
Sep 24, 2013 | 26.77 | 26.88 | 26.59 | 26.66 | 684,091 | -0.12(-0.44%) |
Sep 23, 2013 | 26.78 | 27.11 | 26.60 | 26.77 | 460,936 | -0.10(-0.36%) |
Sep 20, 2013 | 27.00 | 27.04 | 26.56 | 26.87 | 1,372,071 | -0.01(-0.04%) |
Sep 19, 2013 | 26.89 | 27.23 | 26.60 | 26.88 | 941,501 | -0.02(-0.06%) |
Sep 18, 2013 | 25.94 | 27.02 | 25.73 | 26.90 | 1,183,993 | +0.89(+3.40%) |
Sep 17, 2013 | 26.29 | 26.61 | 26.00 | 26.01 | 410,005 | -0.41(-1.55%) |
Sep 16, 2013 | 25.99 | 26.44 | 25.55 | 26.42 | 1,111,450 | +0.88(+3.43%) |
Sep 13, 2013 | 25.76 | 25.76 | 25.47 | 25.55 | 610,469 | -0.06(-0.25%) |
Sep 12, 2013 | 25.96 | 26.08 | 25.56 | 25.61 | 563,334 | -0.23(-0.91%) |
Sep 11, 2013 | 25.96 | 26.08 | 25.75 | 25.85 | 557,693 | -0.10(-0.37%) |
Sep 10, 2013 | 26.44 | 26.44 | 25.83 | 25.94 | 680,371 | -0.33(-1.26%) |
Sep 09, 2013 | 26.36 | 26.36 | 25.66 | 26.27 | 363,007 | +0.50(+1.92%) |
Sep 06, 2013 | 25.75 | 26.22 | 25.64 | 25.78 | 646,439 | +0.24(+0.94%) |
Sep 05, 2013 | 26.67 | 27.10 | 25.40 | 25.54 | 453,710 | -0.35(-1.36%) |
Sep 04, 2013 | 25.84 | 26.09 | 25.68 | 25.89 | 236,684 | +0.07(+0.27%) |
Sep 03, 2013 | 26.40 | 26.40 | 25.53 | 25.82 | 461,618 | -0.31(-1.20%) |
Aug 30, 2013 | 26.36 | 26.55 | 25.97 | 26.13 | 491,142 | -0.21(-0.79%) |
Aug 29, 2013 | 26.27 | 26.44 | 26.16 | 26.34 | 397,545 | +0.11(+0.41%) |
Aug 28, 2013 | 26.56 | 26.56 | 26.23 | 26.24 | 335,953 | -0.28(-1.04%) |
Aug 27, 2013 | 26.54 | 26.86 | 26.48 | 26.51 | 519,052 | -0.29(-1.09%) |
Aug 26, 2013 | 27.11 | 27.20 | 26.77 | 26.80 | 299,434 | -0.28(-1.02%) |
Aug 23, 2013 | 26.76 | 27.13 | 26.65 | 27.08 | 561,342 | +0.32(+1.21%) |
Aug 22, 2013 | 26.99 | 26.99 | 26.42 | 26.76 | 415,371 | -0.07(-0.28%) |
Aug 21, 2013 | 26.86 | 27.40 | 26.58 | 26.83 | 400,227 | -0.15(-0.57%) |
Aug 20, 2013 | 26.30 | 27.24 | 26.26 | 26.98 | 638,530 | +0.86(+3.29%) |
Aug 19, 2013 | 26.61 | 26.79 | 26.12 | 26.12 | 551,109 | -0.48(-1.80%) |
Aug 16, 2013 | 27.04 | 27.16 | 26.53 | 26.60 | 1,248,857 | -0.56(-2.07%) |
Aug 15, 2013 | 27.21 | 27.28 | 26.87 | 27.16 | 698,241 | -0.25(-0.93%) |
Aug 14, 2013 | 27.44 | 27.57 | 27.23 | 27.42 | 545,570 | -0.01(-0.04%) |
Aug 13, 2013 | 27.82 | 27.97 | 27.17 | 27.43 | 616,323 | -0.45(-1.62%) |
Aug 12, 2013 | 28.16 | 28.16 | 27.60 | 27.88 | 220,744 | -0.04(-0.15%) |
Aug 09, 2013 | 27.57 | 28.14 | 27.57 | 27.92 | 298,539 | +0.37(+1.35%) |
Aug 08, 2013 | 27.66 | 27.72 | 27.31 | 27.55 | 360,812 | +0.14(+0.50%) |
Aug 07, 2013 | 27.34 | 27.48 | 27.17 | 27.41 | 319,869 | +0.08(+0.29%) |
Aug 06, 2013 | 27.27 | 27.57 | 27.11 | 27.33 | 760,281 | -0.04(-0.14%) |
Aug 05, 2013 | 26.98 | 27.40 | 26.97 | 27.37 | 597,047 | +0.33(+1.24%) |
Aug 02, 2013 | 26.87 | 27.11 | 26.82 | 27.04 | 403,158 | +0.14(+0.51%) |