Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.57 | 27.71 | 27.45 | 27.65 | 460,820 | +0.11(+0.40%) |
Oct 30, 2013 | 27.63 | 27.63 | 27.35 | 27.54 | 496,342 | +0.03(+0.11%) |
Oct 29, 2013 | 27.36 | 27.64 | 27.30 | 27.51 | 660,805 | +0.17(+0.62%) |
Oct 28, 2013 | 27.16 | 27.44 | 27.15 | 27.34 | 732,407 | +0.10(+0.36%) |
Oct 25, 2013 | 26.63 | 27.36 | 26.49 | 27.24 | 1,026,033 | +0.48(+1.80%) |
Oct 24, 2013 | 27.44 | 27.50 | 26.57 | 26.76 | 1,423,500 | -0.86(-3.13%) |
Oct 23, 2013 | 27.75 | 27.87 | 27.54 | 27.63 | 1,086,363 | -0.20(-0.72%) |
Oct 22, 2013 | 27.75 | 28.07 | 27.60 | 27.83 | 664,510 | +0.23(+0.82%) |
Oct 21, 2013 | 27.49 | 27.70 | 27.44 | 27.60 | 559,563 | +0.18(+0.64%) |
Oct 18, 2013 | 27.07 | 27.46 | 27.05 | 27.43 | 668,548 | +0.34(+1.26%) |
Oct 17, 2013 | 27.01 | 27.09 | 26.87 | 27.08 | 817,428 | +0.09(+0.34%) |
Oct 16, 2013 | 26.82 | 27.02 | 26.82 | 26.99 | 344,363 | +0.22(+0.82%) |
Oct 15, 2013 | 26.85 | 26.89 | 26.62 | 26.77 | 351,278 | -0.17(-0.63%) |
Oct 14, 2013 | 26.83 | 26.94 | 26.79 | 26.94 | 213,533 | +0.10(+0.36%) |
Oct 11, 2013 | 26.77 | 26.91 | 26.61 | 26.85 | 376,901 | +0.12(+0.43%) |
Oct 10, 2013 | 26.59 | 26.83 | 26.57 | 26.73 | 565,137 | +0.26(+0.97%) |
Oct 09, 2013 | 26.40 | 26.65 | 26.23 | 26.48 | 1,192,365 | +0.18(+0.67%) |
Oct 08, 2013 | 26.38 | 26.51 | 26.24 | 26.30 | 811,222 | -0.07(-0.28%) |
Oct 07, 2013 | 25.95 | 26.49 | 25.88 | 26.37 | 1,051,314 | +0.19(+0.72%) |
Oct 04, 2013 | 25.70 | 26.29 | 25.68 | 26.18 | 1,076,858 | +0.44(+1.70%) |
Oct 03, 2013 | 25.96 | 25.98 | 25.63 | 25.75 | 537,368 | -0.16(-0.61%) |
Oct 02, 2013 | 26.06 | 26.07 | 25.83 | 25.90 | 479,430 | -0.26(-1.00%) |
Oct 01, 2013 | 26.11 | 26.29 | 25.98 | 26.17 | 822,273 | -0.02(-0.09%) |
Sep 30, 2013 | 26.26 | 26.42 | 26.17 | 26.19 | 744,594 | -0.21(-0.78%) |
Sep 27, 2013 | 26.65 | 26.74 | 26.27 | 26.40 | 480,583 | -0.25(-0.94%) |
Sep 26, 2013 | 26.50 | 26.68 | 26.37 | 26.65 | 467,018 | +0.13(+0.51%) |
Sep 25, 2013 | 26.63 | 26.63 | 26.34 | 26.51 | 735,350 | -0.10(-0.37%) |
Sep 24, 2013 | 26.91 | 27.05 | 26.59 | 26.61 | 773,687 | -0.25(-0.93%) |
Sep 23, 2013 | 26.85 | 27.02 | 26.73 | 26.86 | 1,348,284 | +0.37(+1.38%) |
Sep 20, 2013 | 26.49 | 26.99 | 26.24 | 26.49 | 1,231,962 | +0.26(+1.00%) |
Sep 19, 2013 | 26.25 | 26.45 | 26.13 | 26.23 | 1,246,505 | +0.16(+0.61%) |
Sep 18, 2013 | 25.45 | 26.09 | 25.40 | 26.07 | 862,885 | +0.62(+2.42%) |
Sep 17, 2013 | 25.67 | 25.73 | 25.32 | 25.46 | 948,903 | -0.18(-0.69%) |
Sep 16, 2013 | 25.77 | 25.70 | 25.49 | 25.64 | 1,032,055 | +0.15(+0.60%) |
Sep 13, 2013 | 25.39 | 25.65 | 25.33 | 25.48 | 615,710 | +0.15(+0.60%) |
Sep 12, 2013 | 25.75 | 25.76 | 24.83 | 25.33 | 2,378,798 | -0.33(-1.28%) |
Sep 11, 2013 | 25.67 | 25.71 | 25.51 | 25.66 | 1,020,064 | +0.28(+1.11%) |
Sep 10, 2013 | 25.18 | 25.40 | 25.03 | 25.38 | 1,107,564 | +0.32(+1.29%) |
Sep 09, 2013 | 24.88 | 25.07 | 24.80 | 25.06 | 731,033 | +0.39(+1.57%) |
Sep 06, 2013 | 24.94 | 25.17 | 24.65 | 24.67 | 892,689 | -0.07(-0.29%) |
Sep 05, 2013 | 25.01 | 25.01 | 24.48 | 24.74 | 1,126,227 | -0.23(-0.93%) |
Sep 04, 2013 | 25.29 | 25.29 | 24.88 | 24.97 | 1,156,329 | -0.29(-1.16%) |
Sep 03, 2013 | 25.95 | 26.13 | 25.01 | 25.26 | 2,569,383 | +1.63(+6.92%) |
Aug 30, 2013 | 23.80 | 23.96 | 23.61 | 23.63 | 1,000,375 | -0.18(-0.75%) |
Aug 29, 2013 | 23.87 | 24.33 | 23.65 | 23.81 | 1,665,313 | +0.60(+2.60%) |
Aug 28, 2013 | 23.28 | 23.43 | 23.17 | 23.21 | 1,198,971 | -0.15(-0.64%) |
Aug 27, 2013 | 23.12 | 23.41 | 23.12 | 23.35 | 1,325,585 | +0.06(+0.26%) |
Aug 26, 2013 | 23.49 | 23.55 | 23.11 | 23.30 | 800,630 | -0.14(-0.61%) |
Aug 23, 2013 | 23.20 | 23.47 | 23.10 | 23.44 | 479,932 | +0.29(+1.26%) |
Aug 22, 2013 | 23.13 | 23.18 | 22.98 | 23.15 | 931,698 | +0.01(+0.05%) |
Aug 21, 2013 | 23.45 | 23.51 | 23.00 | 23.13 | 1,347,630 | -0.46(-1.95%) |
Aug 20, 2013 | 23.92 | 23.92 | 23.58 | 23.59 | 962,617 | -0.30(-1.27%) |
Aug 19, 2013 | 24.05 | 24.18 | 23.79 | 23.90 | 951,001 | -0.27(-1.14%) |
Aug 16, 2013 | 24.56 | 24.57 | 24.17 | 24.17 | 640,913 | -0.41(-1.67%) |
Aug 15, 2013 | 24.28 | 24.75 | 24.18 | 24.58 | 2,564,312 | +1.22(+5.21%) |
Aug 14, 2013 | 23.54 | 23.64 | 23.31 | 23.37 | 1,561,149 | -0.21(-0.89%) |
Aug 13, 2013 | 23.24 | 23.62 | 23.24 | 23.58 | 728,968 | +0.20(+0.87%) |
Aug 12, 2013 | 23.50 | 23.57 | 23.27 | 23.37 | 1,381,471 | -0.24(-1.04%) |
Aug 09, 2013 | 23.38 | 23.81 | 23.28 | 23.62 | 1,243,992 | +0.11(+0.48%) |
Aug 08, 2013 | 23.63 | 23.69 | 23.40 | 23.50 | 2,655,645 | -0.02(-0.08%) |
Aug 07, 2013 | 23.71 | 23.80 | 23.51 | 23.52 | 1,447,279 | -0.35(-1.47%) |
Aug 06, 2013 | 23.99 | 24.00 | 23.58 | 23.87 | 1,100,805 | -0.16(-0.65%) |
Aug 05, 2013 | 23.80 | 24.12 | 23.71 | 24.03 | 1,033,690 | +0.26(+1.10%) |
Aug 02, 2013 | 23.86 | 24.06 | 23.66 | 23.77 | 2,933,402 | -0.24(-0.99%) |