Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.17 | 28.42 | 28.01 | 28.11 | 598,595 | -0.13(-0.46%) |
Oct 30, 2013 | 28.46 | 28.46 | 28.05 | 28.24 | 245,468 | -0.27(-0.94%) |
Oct 29, 2013 | 28.34 | 28.53 | 28.08 | 28.51 | 147,164 | +0.24(+0.86%) |
Oct 28, 2013 | 28.15 | 28.40 | 27.98 | 28.27 | 357,973 | +0.11(+0.40%) |
Oct 25, 2013 | 27.85 | 28.15 | 27.65 | 28.15 | 176,375 | +0.31(+1.13%) |
Oct 24, 2013 | 27.40 | 27.93 | 27.32 | 27.84 | 209,172 | +0.45(+1.62%) |
Oct 23, 2013 | 27.16 | 27.49 | 27.03 | 27.40 | 221,613 | +0.05(+0.19%) |
Oct 22, 2013 | 26.54 | 27.38 | 26.54 | 27.34 | 324,348 | +0.82(+3.11%) |
Oct 21, 2013 | 26.65 | 26.84 | 26.25 | 26.52 | 207,160 | -0.16(-0.61%) |
Oct 18, 2013 | 26.72 | 26.73 | 26.43 | 26.68 | 169,638 | +0.18(+0.67%) |
Oct 17, 2013 | 26.31 | 26.58 | 26.31 | 26.51 | 307,389 | +0.02(+0.07%) |
Oct 16, 2013 | 26.58 | 26.61 | 26.28 | 26.49 | 244,399 | +0.11(+0.42%) |
Oct 15, 2013 | 26.41 | 26.61 | 26.27 | 26.37 | 267,320 | -0.15(-0.57%) |
Oct 14, 2013 | 26.55 | 26.65 | 26.26 | 26.52 | 339,394 | -0.09(-0.34%) |
Oct 11, 2013 | 26.37 | 26.67 | 26.22 | 26.62 | 213,388 | +0.20(+0.77%) |
Oct 10, 2013 | 25.86 | 26.47 | 25.63 | 26.41 | 1,151,314 | +0.86(+3.35%) |
Oct 09, 2013 | 25.33 | 25.60 | 25.14 | 25.56 | 583,870 | +0.23(+0.90%) |
Oct 08, 2013 | 25.39 | 25.41 | 25.07 | 25.33 | 717,312 | -0.11(-0.44%) |
Oct 07, 2013 | 25.18 | 25.67 | 25.18 | 25.44 | 497,568 | +0.01(+0.03%) |
Oct 04, 2013 | 25.43 | 25.52 | 25.28 | 25.43 | 616,956 | -0.03(-0.13%) |
Oct 03, 2013 | 26.35 | 26.43 | 25.17 | 25.46 | 2,165,877 | -0.85(-3.23%) |
Oct 02, 2013 | 26.32 | 26.40 | 26.06 | 26.32 | 287,673 | -0.15(-0.57%) |
Oct 01, 2013 | 26.48 | 26.87 | 26.32 | 26.47 | 375,891 | -0.45(-1.68%) |
Sep 27, 2013 | 26.87 | 27.11 | 26.83 | 26.92 | 132,980 | -0.14(-0.51%) |
Sep 26, 2013 | 27.10 | 27.29 | 26.85 | 27.05 | 357,623 | +0.07(+0.27%) |
Sep 25, 2013 | 27.68 | 27.79 | 26.96 | 26.98 | 471,175 | -0.73(-2.64%) |
Sep 24, 2013 | 27.96 | 28.12 | 27.67 | 27.72 | 228,837 | -0.14(-0.52%) |
Sep 23, 2013 | 28.15 | 28.15 | 27.72 | 27.86 | 200,265 | -0.29(-1.02%) |
Sep 20, 2013 | 28.42 | 28.42 | 28.10 | 28.15 | 458,642 | -0.09(-0.32%) |
Sep 19, 2013 | 28.52 | 28.84 | 28.07 | 28.24 | 213,764 | -0.27(-0.94%) |
Sep 18, 2013 | 28.80 | 29.16 | 28.46 | 28.51 | 424,903 | -0.28(-0.98%) |
Sep 17, 2013 | 28.70 | 28.99 | 28.65 | 28.79 | 438,892 | +0.09(+0.30%) |
Sep 16, 2013 | 28.33 | 28.90 | 27.45 | 28.70 | 738,777 | +1.25(+4.55%) |
Sep 13, 2013 | 27.21 | 27.45 | 27.11 | 27.45 | 195,666 | +0.39(+1.45%) |
Sep 12, 2013 | 27.23 | 27.32 | 27.01 | 27.06 | 136,193 | -0.20(-0.72%) |
Sep 11, 2013 | 27.67 | 27.74 | 27.25 | 27.26 | 399,119 | -0.48(-1.75%) |
Sep 10, 2013 | 27.97 | 28.21 | 27.47 | 27.74 | 200,679 | -0.16(-0.59%) |
Sep 09, 2013 | 27.25 | 27.91 | 27.25 | 27.91 | 265,584 | +0.72(+2.65%) |
Sep 06, 2013 | 27.59 | 27.70 | 27.08 | 27.19 | 147,129 | -0.37(-1.35%) |
Sep 05, 2013 | 27.53 | 27.77 | 27.38 | 27.56 | 115,217 | +0.03(+0.12%) |
Sep 04, 2013 | 27.38 | 27.60 | 27.16 | 27.53 | 308,963 | +0.10(+0.36%) |
Sep 03, 2013 | 28.26 | 28.38 | 27.27 | 27.43 | 457,194 | -0.52(-1.85%) |
Aug 30, 2013 | 28.48 | 28.64 | 27.90 | 27.95 | 246,290 | -0.63(-2.20%) |
Aug 29, 2013 | 28.14 | 28.95 | 28.14 | 28.57 | 332,175 | +0.36(+1.28%) |
Aug 28, 2013 | 28.53 | 28.55 | 28.16 | 28.21 | 261,824 | -0.31(-1.08%) |
Aug 27, 2013 | 28.63 | 28.97 | 28.42 | 28.52 | 532,078 | -0.47(-1.63%) |
Aug 26, 2013 | 29.01 | 29.18 | 28.70 | 28.99 | 429,944 | -0.03(-0.11%) |
Aug 23, 2013 | 28.93 | 29.08 | 28.70 | 29.02 | 174,217 | +0.06(+0.20%) |
Aug 22, 2013 | 28.52 | 29.20 | 28.37 | 28.97 | 445,405 | +0.45(+1.58%) |
Aug 21, 2013 | 28.61 | 28.70 | 28.36 | 28.51 | 450,254 | -0.21(-0.73%) |
Aug 20, 2013 | 27.84 | 28.77 | 27.79 | 28.72 | 558,791 | +0.83(+2.98%) |
Aug 19, 2013 | 28.28 | 28.42 | 27.89 | 27.89 | 122,159 | -0.44(-1.55%) |
Aug 16, 2013 | 28.68 | 28.73 | 28.30 | 28.33 | 212,051 | -0.49(-1.70%) |
Aug 15, 2013 | 29.27 | 29.46 | 28.76 | 28.82 | 202,189 | -0.76(-2.57%) |
Aug 14, 2013 | 29.82 | 29.91 | 29.57 | 29.58 | 101,847 | -0.27(-0.90%) |
Aug 13, 2013 | 29.90 | 30.20 | 29.59 | 29.85 | 324,583 | +0.01(+0.02%) |
Aug 12, 2013 | 29.98 | 29.98 | 29.70 | 29.84 | 415,654 | -0.23(-0.76%) |
Aug 09, 2013 | 30.24 | 30.43 | 30.05 | 30.07 | 193,328 | -0.34(-1.12%) |
Aug 08, 2013 | 30.10 | 30.53 | 29.59 | 30.41 | 190,859 | +0.31(+1.02%) |
Aug 07, 2013 | 30.67 | 30.76 | 29.95 | 30.10 | 292,214 | -0.71(-2.31%) |
Aug 06, 2013 | 30.72 | 30.94 | 30.52 | 30.82 | 160,705 | -0.06(-0.19%) |
Aug 05, 2013 | 30.64 | 30.88 | 30.33 | 30.88 | 151,932 | +0.12(+0.40%) |
Aug 02, 2013 | 30.75 | 30.83 | 30.37 | 30.75 | 181,107 | +0.02(+0.06%) |