Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.80 | 28.89 | 28.57 | 28.60 | 262,597 | -0.24(-0.83%) |
Oct 30, 2013 | 29.33 | 29.40 | 28.78 | 28.84 | 237,068 | -0.45(-1.53%) |
Oct 29, 2013 | 30.01 | 30.01 | 29.08 | 29.29 | 311,440 | -0.60(-1.99%) |
Oct 28, 2013 | 30.75 | 30.94 | 29.87 | 29.88 | 307,056 | -0.81(-2.64%) |
Oct 25, 2013 | 30.80 | 30.80 | 30.20 | 30.69 | 276,258 | -0.10(-0.34%) |
Oct 24, 2013 | 30.83 | 30.99 | 30.45 | 30.80 | 188,371 | -0.08(-0.26%) |
Oct 23, 2013 | 31.11 | 31.19 | 30.79 | 30.88 | 179,583 | -0.29(-0.93%) |
Oct 22, 2013 | 31.26 | 31.33 | 31.08 | 31.17 | 194,619 | +0.12(+0.40%) |
Oct 21, 2013 | 31.02 | 31.11 | 30.71 | 31.04 | 128,788 | -0.01(-0.04%) |
Oct 18, 2013 | 31.02 | 31.20 | 30.87 | 31.06 | 178,594 | +0.23(+0.76%) |
Oct 17, 2013 | 30.28 | 30.89 | 30.26 | 30.82 | 158,635 | +0.47(+1.56%) |
Oct 16, 2013 | 30.32 | 30.59 | 30.25 | 30.35 | 221,281 | +0.12(+0.39%) |
Oct 15, 2013 | 30.17 | 30.60 | 30.17 | 30.23 | 147,411 | -0.12(-0.40%) |
Oct 14, 2013 | 29.97 | 30.36 | 29.97 | 30.36 | 244,052 | +0.18(+0.59%) |
Oct 11, 2013 | 29.91 | 30.21 | 29.86 | 30.18 | 104,314 | +0.20(+0.68%) |
Oct 10, 2013 | 29.48 | 30.06 | 29.48 | 29.97 | 160,274 | +0.74(+2.52%) |
Oct 09, 2013 | 29.36 | 29.39 | 29.13 | 29.24 | 196,703 | -0.12(-0.42%) |
Oct 08, 2013 | 29.61 | 29.80 | 29.35 | 29.36 | 158,381 | -0.35(-1.18%) |
Oct 07, 2013 | 29.83 | 30.02 | 29.53 | 29.71 | 163,911 | -0.26(-0.88%) |
Oct 04, 2013 | 29.56 | 30.17 | 29.56 | 29.97 | 241,830 | +0.33(+1.12%) |
Oct 03, 2013 | 29.75 | 29.89 | 29.46 | 29.64 | 326,040 | -0.33(-1.11%) |
Oct 02, 2013 | 29.47 | 30.04 | 29.40 | 29.97 | 359,605 | +0.33(+1.10%) |
Oct 01, 2013 | 29.58 | 30.00 | 29.58 | 29.65 | 676,628 | -0.02(-0.08%) |
Sep 30, 2013 | 29.36 | 29.71 | 29.21 | 29.67 | 212,374 | +0.09(+0.31%) |
Sep 27, 2013 | 29.45 | 29.64 | 29.36 | 29.58 | 142,397 | -0.01(-0.02%) |
Sep 26, 2013 | 29.51 | 29.70 | 29.45 | 29.59 | 159,527 | +0.15(+0.52%) |
Sep 25, 2013 | 29.11 | 29.51 | 29.11 | 29.43 | 198,411 | +0.26(+0.91%) |
Sep 24, 2013 | 29.20 | 29.48 | 28.99 | 29.17 | 218,922 | -0.05(-0.17%) |
Sep 23, 2013 | 29.38 | 29.38 | 29.10 | 29.22 | 195,057 | -0.12(-0.42%) |
Sep 20, 2013 | 29.28 | 29.79 | 29.19 | 29.34 | 504,314 | +0.16(+0.55%) |
Sep 19, 2013 | 29.11 | 29.22 | 28.99 | 29.18 | 276,305 | +0.20(+0.70%) |
Sep 18, 2013 | 28.75 | 29.10 | 28.50 | 28.98 | 173,823 | +0.22(+0.77%) |
Sep 17, 2013 | 28.40 | 28.78 | 28.28 | 28.76 | 236,393 | +0.35(+1.23%) |
Sep 16, 2013 | 28.33 | 28.62 | 28.28 | 28.41 | 238,395 | +0.13(+0.46%) |
Sep 13, 2013 | 28.00 | 28.32 | 28.00 | 28.28 | 197,212 | +0.26(+0.92%) |
Sep 12, 2013 | 27.99 | 28.05 | 27.83 | 28.02 | 115,041 | +0.10(+0.35%) |
Sep 11, 2013 | 27.90 | 28.00 | 27.84 | 27.92 | 92,335 | -0.04(-0.15%) |
Sep 10, 2013 | 27.94 | 28.00 | 27.57 | 27.97 | 237,311 | +0.28(+1.03%) |
Sep 09, 2013 | 27.40 | 27.74 | 27.40 | 27.68 | 153,078 | +0.30(+1.08%) |
Sep 06, 2013 | 27.42 | 27.66 | 27.17 | 27.39 | 233,163 | +0.16(+0.60%) |
Sep 05, 2013 | 26.77 | 27.28 | 26.77 | 27.22 | 146,731 | +0.41(+1.51%) |
Sep 04, 2013 | 26.59 | 27.08 | 26.46 | 26.82 | 329,346 | +0.25(+0.94%) |
Sep 03, 2013 | 26.88 | 27.00 | 26.11 | 26.57 | 535,932 | -0.02(-0.09%) |
Aug 30, 2013 | 27.06 | 27.19 | 26.48 | 26.59 | 195,597 | -0.47(-1.75%) |
Aug 29, 2013 | 26.95 | 27.42 | 26.83 | 27.06 | 248,117 | +0.17(+0.63%) |
Aug 28, 2013 | 26.48 | 26.92 | 26.48 | 26.89 | 184,627 | +0.41(+1.53%) |
Aug 27, 2013 | 26.35 | 26.83 | 26.35 | 26.49 | 146,512 | +0.04(+0.14%) |
Aug 26, 2013 | 26.53 | 26.64 | 26.30 | 26.45 | 113,116 | -0.10(-0.36%) |
Aug 23, 2013 | 26.66 | 26.80 | 26.42 | 26.55 | 112,190 | -0.10(-0.39%) |
Aug 22, 2013 | 26.46 | 26.77 | 26.28 | 26.65 | 125,962 | +0.20(+0.76%) |
Aug 21, 2013 | 26.38 | 26.70 | 26.28 | 26.45 | 155,558 | -0.01(-0.05%) |
Aug 20, 2013 | 26.25 | 26.65 | 26.25 | 26.46 | 101,849 | +0.18(+0.67%) |
Aug 19, 2013 | 26.54 | 26.62 | 26.28 | 26.29 | 143,829 | -0.25(-0.94%) |
Aug 16, 2013 | 26.50 | 26.91 | 26.37 | 26.54 | 193,672 | +0.00(+0.00%) |
Aug 15, 2013 | 26.72 | 26.80 | 26.48 | 26.54 | 165,208 | -0.35(-1.31%) |
Aug 14, 2013 | 26.69 | 26.99 | 26.69 | 26.89 | 148,933 | +0.16(+0.61%) |
Aug 13, 2013 | 26.79 | 26.83 | 26.44 | 26.72 | 98,393 | +0.01(+0.05%) |
Aug 12, 2013 | 26.53 | 26.76 | 26.52 | 26.71 | 141,853 | +0.16(+0.59%) |
Aug 09, 2013 | 26.78 | 26.78 | 26.49 | 26.56 | 117,509 | -0.31(-1.15%) |
Aug 08, 2013 | 26.72 | 27.00 | 26.72 | 26.86 | 214,015 | +0.22(+0.82%) |
Aug 07, 2013 | 26.60 | 26.74 | 26.50 | 26.65 | 103,349 | -0.01(-0.02%) |
Aug 06, 2013 | 26.61 | 26.72 | 26.38 | 26.65 | 131,357 | -0.05(-0.20%) |
Aug 05, 2013 | 26.96 | 27.06 | 26.60 | 26.71 | 144,624 | -0.30(-1.12%) |
Aug 02, 2013 | 27.19 | 27.23 | 26.98 | 27.01 | 119,870 | -0.25(-0.93%) |