Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.32 | 28.35 | 28.12 | 28.12 | 38,095 | -0.18(-0.64%) |
Oct 30, 2013 | 28.67 | 28.68 | 28.30 | 28.30 | 16,475 | -0.29(-1.01%) |
Oct 29, 2013 | 28.62 | 28.64 | 28.53 | 28.59 | 16,850 | -0.01(-0.03%) |
Oct 28, 2013 | 28.32 | 28.62 | 28.32 | 28.60 | 6,223 | +0.27(+0.95%) |
Oct 25, 2013 | 28.17 | 28.43 | 28.17 | 28.33 | 15,115 | +0.11(+0.39%) |
Oct 24, 2013 | 28.10 | 28.22 | 28.10 | 28.22 | 7,900 | +0.21(+0.75%) |
Oct 23, 2013 | 28.24 | 28.24 | 27.98 | 28.01 | 9,015 | -0.07(-0.25%) |
Oct 22, 2013 | 27.83 | 28.12 | 27.83 | 28.08 | 5,221 | +0.24(+0.86%) |
Oct 21, 2013 | 27.83 | 27.91 | 27.79 | 27.84 | 5,655 | -0.04(-0.14%) |
Oct 18, 2013 | 27.87 | 27.90 | 27.73 | 27.88 | 7,944 | -0.04(-0.14%) |
Oct 17, 2013 | 28.21 | 28.30 | 27.92 | 27.92 | 8,750 | -0.14(-0.50%) |
Oct 16, 2013 | 27.90 | 28.14 | 27.90 | 28.06 | 10,935 | +0.13(+0.46%) |
Oct 15, 2013 | 27.69 | 28.07 | 27.69 | 27.93 | 18,158 | +0.11(+0.40%) |
Oct 14, 2013 | 27.75 | 27.85 | 27.69 | 27.82 | 11,152 | +0.09(+0.32%) |
Oct 11, 2013 | 27.77 | 27.81 | 27.73 | 27.73 | 7,477 | -0.06(-0.22%) |
Oct 10, 2013 | 27.73 | 27.79 | 27.66 | 27.79 | 9,803 | +0.10(+0.36%) |
Oct 09, 2013 | 27.90 | 27.90 | 27.66 | 27.69 | 14,807 | -0.21(-0.75%) |
Oct 08, 2013 | 27.93 | 27.93 | 27.88 | 27.90 | 5,043 | +0.03(+0.11%) |
Oct 07, 2013 | 27.86 | 27.95 | 27.60 | 27.87 | 6,835 | -0.01(-0.04%) |
Oct 04, 2013 | 27.71 | 27.88 | 27.70 | 27.88 | 7,259 | +0.19(+0.69%) |
Oct 03, 2013 | 27.65 | 27.73 | 27.65 | 27.69 | 5,340 | +0.03(+0.11%) |
Oct 02, 2013 | 27.60 | 27.70 | 27.60 | 27.66 | 15,758 | +0.09(+0.33%) |
Oct 01, 2013 | 27.60 | 27.68 | 27.51 | 27.57 | 61,547 | -0.33(-1.18%) |
Sep 27, 2013 | 27.78 | 27.95 | 27.78 | 27.90 | 9,978 | +0.12(+0.43%) |
Sep 26, 2013 | 27.76 | 27.80 | 27.66 | 27.78 | 6,390 | -0.05(-0.18%) |
Sep 25, 2013 | 27.81 | 27.88 | 27.80 | 27.83 | 85,596 | +0.10(+0.36%) |
Sep 24, 2013 | 27.60 | 27.85 | 27.56 | 27.73 | 17,166 | +0.27(+0.98%) |
Sep 23, 2013 | 27.27 | 27.48 | 27.27 | 27.46 | 13,867 | +0.11(+0.40%) |
Sep 20, 2013 | 27.34 | 27.36 | 27.29 | 27.35 | 9,200 | -0.13(-0.47%) |
Sep 19, 2013 | 27.38 | 27.49 | 27.38 | 27.48 | 16,489 | -0.06(-0.22%) |
Sep 18, 2013 | 27.27 | 27.54 | 27.25 | 27.54 | 8,689 | +0.24(+0.88%) |
Sep 17, 2013 | 27.53 | 27.53 | 27.26 | 27.30 | 8,621 | -0.17(-0.62%) |
Sep 16, 2013 | 27.41 | 27.52 | 27.41 | 27.47 | 24,133 | +0.06(+0.22%) |
Sep 13, 2013 | 27.36 | 27.44 | 27.29 | 27.41 | 10,903 | +0.02(+0.07%) |
Sep 12, 2013 | 27.31 | 27.40 | 27.31 | 27.39 | 7,128 | +0.10(+0.36%) |
Sep 11, 2013 | 27.42 | 27.45 | 27.25 | 27.29 | 24,540 | -0.13(-0.47%) |
Sep 10, 2013 | 27.40 | 27.42 | 27.35 | 27.42 | 8,205 | -0.01(-0.04%) |
Sep 09, 2013 | 27.49 | 27.52 | 27.43 | 27.43 | 2,586 | +0.06(+0.22%) |
Sep 06, 2013 | 27.27 | 27.39 | 27.27 | 27.37 | 1,515 | +0.10(+0.37%) |
Sep 05, 2013 | 27.41 | 27.46 | 27.20 | 27.27 | 28,755 | -0.02(-0.07%) |
Sep 04, 2013 | 27.26 | 27.30 | 27.21 | 27.29 | 6,561 | +0.09(+0.33%) |
Sep 03, 2013 | 27.28 | 27.36 | 27.18 | 27.20 | 53,212 | -0.07(-0.26%) |
Aug 30, 2013 | 27.25 | 27.28 | 27.18 | 27.27 | 13,511 | +0.05(+0.18%) |
Aug 29, 2013 | 27.03 | 27.25 | 27.03 | 27.22 | 13,842 | +0.17(+0.63%) |
Aug 28, 2013 | 27.05 | 27.10 | 27.04 | 27.05 | 3,793 | -0.04(-0.15%) |
Aug 27, 2013 | 27.04 | 27.11 | 26.97 | 27.09 | 69,583 | -0.01(-0.04%) |
Aug 26, 2013 | 26.88 | 27.16 | 26.88 | 27.10 | 13,911 | +0.08(+0.30%) |
Aug 23, 2013 | 26.93 | 27.02 | 26.88 | 27.02 | 24,222 | +0.13(+0.48%) |
Aug 22, 2013 | 27.03 | 27.07 | 26.88 | 26.89 | 20,114 | -0.29(-1.07%) |
Aug 21, 2013 | 27.20 | 27.21 | 27.16 | 27.18 | 15,802 | -0.15(-0.55%) |
Aug 20, 2013 | 27.26 | 27.37 | 27.26 | 27.33 | 7,203 | +0.04(+0.15%) |
Aug 19, 2013 | 27.34 | 27.45 | 27.20 | 27.29 | 17,873 | +0.04(+0.15%) |
Aug 16, 2013 | 27.44 | 27.46 | 27.23 | 27.25 | 11,222 | -0.17(-0.62%) |
Aug 15, 2013 | 27.49 | 27.49 | 27.32 | 27.42 | 6,835 | -0.09(-0.33%) |
Aug 14, 2013 | 27.37 | 27.53 | 27.37 | 27.51 | 15,126 | +0.21(+0.77%) |
Aug 13, 2013 | 27.24 | 27.31 | 27.18 | 27.30 | 11,427 | +0.14(+0.52%) |
Aug 12, 2013 | 26.89 | 27.19 | 26.89 | 27.16 | 4,524 | +0.21(+0.78%) |
Aug 09, 2013 | 26.90 | 26.96 | 26.84 | 26.95 | 3,491 | -0.03(-0.11%) |
Aug 08, 2013 | 27.09 | 27.15 | 26.88 | 26.98 | 32,928 | +0.27(+1.01%) |
Aug 07, 2013 | 26.87 | 26.91 | 26.62 | 26.71 | 7,944 | -0.11(-0.41%) |
Aug 06, 2013 | 26.83 | 26.83 | 26.74 | 26.82 | 6,926 | +0.14(+0.52%) |
Aug 05, 2013 | 26.51 | 26.71 | 26.38 | 26.68 | 16,829 | +0.25(+0.93%) |
Aug 02, 2013 | 26.46 | 26.58 | 26.42 | 26.43 | 6,192 | -0.04(-0.13%) |