Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.65 | 26.75 | 26.42 | 26.73 | 479,868 | +0.13(+0.48%) |
Oct 30, 2013 | 26.95 | 27.10 | 26.41 | 26.61 | 452,362 | -0.35(-1.28%) |
Oct 29, 2013 | 27.76 | 27.83 | 26.53 | 26.95 | 978,900 | -0.15(-0.56%) |
Oct 28, 2013 | 27.46 | 27.52 | 27.02 | 27.10 | 456,335 | -0.23(-0.85%) |
Oct 25, 2013 | 27.45 | 27.59 | 27.24 | 27.34 | 184,121 | -0.16(-0.58%) |
Oct 24, 2013 | 27.21 | 27.62 | 27.15 | 27.50 | 604,642 | +0.40(+1.47%) |
Oct 23, 2013 | 27.13 | 27.29 | 26.99 | 27.10 | 156,297 | -0.05(-0.18%) |
Oct 22, 2013 | 27.12 | 27.41 | 27.08 | 27.15 | 331,795 | +0.10(+0.36%) |
Oct 21, 2013 | 27.32 | 27.32 | 26.95 | 27.05 | 309,003 | -0.26(-0.96%) |
Oct 18, 2013 | 27.05 | 27.35 | 27.05 | 27.31 | 742,167 | +0.32(+1.19%) |
Oct 17, 2013 | 26.53 | 27.02 | 26.49 | 26.99 | 397,879 | +0.44(+1.65%) |
Oct 16, 2013 | 26.23 | 26.59 | 26.23 | 26.55 | 291,762 | +0.39(+1.51%) |
Oct 15, 2013 | 26.47 | 26.56 | 26.09 | 26.16 | 532,112 | -0.30(-1.12%) |
Oct 14, 2013 | 26.61 | 26.76 | 26.25 | 26.46 | 444,803 | -0.22(-0.82%) |
Oct 11, 2013 | 26.33 | 26.75 | 26.22 | 26.67 | 626,024 | +0.39(+1.48%) |
Oct 10, 2013 | 26.27 | 26.90 | 26.15 | 26.28 | 642,113 | +0.15(+0.56%) |
Oct 09, 2013 | 25.97 | 26.19 | 25.68 | 26.14 | 981,233 | +0.21(+0.81%) |
Oct 08, 2013 | 26.30 | 26.37 | 25.87 | 25.93 | 962,636 | -0.32(-1.22%) |
Oct 07, 2013 | 26.11 | 26.38 | 26.02 | 26.25 | 989,634 | +0.06(+0.24%) |
Oct 04, 2013 | 25.88 | 26.45 | 25.88 | 26.19 | 1,288,752 | +0.18(+0.67%) |
Oct 03, 2013 | 26.28 | 26.28 | 25.88 | 26.01 | 996,372 | -0.26(-1.00%) |
Oct 02, 2013 | 26.26 | 26.38 | 26.13 | 26.28 | 362,425 | -0.07(-0.26%) |
Oct 01, 2013 | 26.06 | 26.44 | 25.90 | 26.34 | 609,263 | +0.18(+0.67%) |
Sep 27, 2013 | 26.20 | 26.27 | 26.00 | 26.17 | 340,566 | -0.11(-0.43%) |
Sep 26, 2013 | 26.08 | 26.31 | 26.08 | 26.28 | 368,007 | +0.32(+1.22%) |
Sep 25, 2013 | 25.81 | 25.96 | 25.81 | 25.96 | 404,678 | +0.15(+0.57%) |
Sep 24, 2013 | 25.87 | 26.00 | 25.76 | 25.82 | 943,811 | +0.00(+0.00%) |
Sep 23, 2013 | 26.09 | 26.09 | 25.76 | 25.82 | 713,074 | -0.21(-0.80%) |
Sep 20, 2013 | 26.71 | 26.91 | 25.97 | 26.03 | 4,617,997 | -0.71(-2.66%) |
Sep 19, 2013 | 26.87 | 27.05 | 26.52 | 26.74 | 879,787 | -0.14(-0.51%) |
Sep 18, 2013 | 26.22 | 26.92 | 25.75 | 26.87 | 1,292,659 | +0.61(+2.34%) |
Sep 17, 2013 | 26.18 | 26.48 | 26.15 | 26.26 | 633,577 | +0.14(+0.54%) |
Sep 16, 2013 | 26.34 | 26.14 | 25.97 | 26.12 | 689,894 | +0.45(+1.74%) |
Sep 13, 2013 | 25.75 | 25.87 | 25.57 | 25.67 | 640,710 | -0.11(-0.42%) |
Sep 12, 2013 | 25.68 | 25.88 | 25.66 | 25.78 | 836,396 | +0.14(+0.55%) |
Sep 11, 2013 | 25.65 | 25.82 | 25.40 | 25.64 | 491,676 | +0.01(+0.04%) |
Sep 10, 2013 | 25.47 | 25.70 | 25.47 | 25.63 | 695,134 | +0.18(+0.69%) |
Sep 09, 2013 | 25.72 | 25.85 | 25.32 | 25.45 | 1,005,744 | -0.30(-1.15%) |
Sep 06, 2013 | 26.01 | 26.03 | 25.67 | 25.75 | 364,725 | -0.14(-0.53%) |
Sep 05, 2013 | 26.04 | 26.08 | 25.77 | 25.89 | 171,020 | -0.08(-0.30%) |
Sep 04, 2013 | 25.93 | 26.17 | 25.86 | 25.96 | 425,715 | +0.04(+0.17%) |
Sep 03, 2013 | 26.29 | 26.42 | 25.70 | 25.92 | 635,156 | -0.24(-0.93%) |
Aug 30, 2013 | 26.20 | 26.21 | 25.91 | 26.16 | 154,000 | +0.03(+0.11%) |
Aug 29, 2013 | 25.97 | 26.24 | 25.92 | 26.13 | 140,822 | +0.07(+0.28%) |
Aug 28, 2013 | 26.26 | 26.30 | 25.98 | 26.06 | 190,120 | -0.19(-0.74%) |
Aug 27, 2013 | 26.40 | 26.45 | 26.19 | 26.26 | 210,601 | -0.29(-1.10%) |
Aug 26, 2013 | 26.61 | 26.76 | 26.29 | 26.55 | 186,885 | +0.01(+0.06%) |
Aug 23, 2013 | 26.46 | 26.69 | 26.22 | 26.53 | 250,792 | +0.19(+0.70%) |
Aug 22, 2013 | 26.35 | 26.46 | 26.31 | 26.35 | 346,543 | +0.09(+0.35%) |
Aug 21, 2013 | 26.36 | 26.38 | 26.10 | 26.26 | 314,864 | -0.15(-0.57%) |
Aug 20, 2013 | 25.80 | 26.41 | 25.68 | 26.41 | 399,672 | +0.68(+2.63%) |
Aug 19, 2013 | 25.79 | 26.00 | 25.56 | 25.73 | 507,685 | -0.09(-0.36%) |
Aug 16, 2013 | 26.46 | 26.50 | 25.76 | 25.82 | 514,552 | -0.57(-2.18%) |
Aug 15, 2013 | 26.34 | 26.55 | 26.30 | 26.40 | 384,598 | -0.02(-0.09%) |
Aug 14, 2013 | 26.10 | 26.52 | 26.10 | 26.42 | 430,852 | +0.17(+0.63%) |
Aug 13, 2013 | 26.79 | 26.88 | 26.21 | 26.26 | 487,010 | -0.56(-2.11%) |
Aug 12, 2013 | 26.76 | 27.09 | 26.61 | 26.82 | 477,206 | -0.01(-0.05%) |
Aug 09, 2013 | 26.88 | 27.02 | 26.69 | 26.84 | 273,791 | -0.09(-0.33%) |
Aug 08, 2013 | 26.74 | 27.03 | 26.59 | 26.92 | 280,432 | -0.22(-0.83%) |
Aug 07, 2013 | 27.48 | 27.61 | 27.12 | 27.15 | 606,977 | -0.52(-1.88%) |
Aug 06, 2013 | 27.59 | 27.84 | 27.46 | 27.67 | 688,411 | -0.01(-0.04%) |
Aug 05, 2013 | 28.12 | 28.30 | 27.32 | 27.68 | 678,170 | -0.44(-1.58%) |
Aug 02, 2013 | 28.46 | 28.46 | 27.92 | 28.12 | 474,975 | -0.38(-1.35%) |