Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.13 | 27.78 | 26.84 | 27.64 | 858,717 | +0.15(+0.56%) |
Oct 30, 2013 | 28.64 | 28.93 | 27.30 | 27.49 | 750,295 | -1.10(-3.84%) |
Oct 29, 2013 | 28.51 | 28.70 | 28.04 | 28.58 | 773,757 | +0.29(+1.03%) |
Oct 28, 2013 | 28.81 | 28.89 | 27.79 | 28.29 | 1,154,658 | -0.46(-1.61%) |
Oct 25, 2013 | 29.87 | 29.87 | 28.63 | 28.75 | 803,420 | -0.69(-2.36%) |
Oct 24, 2013 | 29.01 | 29.89 | 28.87 | 29.45 | 1,332,399 | +0.33(+1.12%) |
Oct 23, 2013 | 29.13 | 29.23 | 28.49 | 29.12 | 764,445 | -0.14(-0.47%) |
Oct 22, 2013 | 28.68 | 29.51 | 28.47 | 29.26 | 1,278,466 | +0.63(+2.21%) |
Oct 21, 2013 | 29.01 | 29.04 | 28.35 | 28.63 | 1,158,688 | -0.34(-1.18%) |
Oct 18, 2013 | 28.27 | 29.07 | 28.05 | 28.97 | 2,093,289 | +0.79(+2.80%) |
Oct 17, 2013 | 27.79 | 28.26 | 27.40 | 28.18 | 1,116,384 | +0.59(+2.14%) |
Oct 16, 2013 | 26.86 | 27.67 | 26.85 | 27.59 | 1,105,542 | +0.93(+3.47%) |
Oct 15, 2013 | 26.33 | 27.06 | 26.33 | 26.66 | 1,343,971 | +0.45(+1.70%) |
Oct 14, 2013 | 26.26 | 26.36 | 25.41 | 26.22 | 1,702,737 | -0.08(-0.29%) |
Oct 11, 2013 | 26.00 | 26.72 | 25.52 | 26.30 | 1,060,270 | +0.58(+2.27%) |
Oct 10, 2013 | 25.32 | 25.88 | 25.13 | 25.71 | 1,143,357 | +0.66(+2.63%) |
Oct 09, 2013 | 25.58 | 25.67 | 24.98 | 25.05 | 1,124,898 | -0.26(-1.02%) |
Oct 08, 2013 | 25.65 | 25.82 | 25.24 | 25.31 | 646,877 | -0.39(-1.50%) |
Oct 07, 2013 | 25.79 | 25.90 | 25.60 | 25.70 | 1,006,752 | -0.31(-1.19%) |
Oct 04, 2013 | 25.32 | 26.17 | 25.29 | 26.00 | 711,151 | +0.73(+2.88%) |
Oct 03, 2013 | 25.64 | 25.79 | 24.92 | 25.28 | 1,192,393 | -0.23(-0.91%) |
Oct 02, 2013 | 24.81 | 25.51 | 24.60 | 25.51 | 780,553 | +0.66(+2.66%) |
Oct 01, 2013 | 24.16 | 24.95 | 24.16 | 24.85 | 990,726 | +0.58(+2.40%) |
Sep 27, 2013 | 23.78 | 24.65 | 23.69 | 24.26 | 805,318 | +0.41(+1.72%) |
Sep 26, 2013 | 23.97 | 24.25 | 23.78 | 23.85 | 651,650 | +0.05(+0.22%) |
Sep 25, 2013 | 23.76 | 24.08 | 23.49 | 23.80 | 1,039,950 | +0.04(+0.18%) |
Sep 24, 2013 | 23.86 | 23.95 | 23.56 | 23.76 | 1,122,534 | -0.15(-0.61%) |
Sep 23, 2013 | 24.05 | 24.16 | 23.68 | 23.90 | 1,221,808 | -0.26(-1.06%) |
Sep 20, 2013 | 25.06 | 25.06 | 23.93 | 24.16 | 1,378,533 | -0.95(-3.79%) |
Sep 19, 2013 | 25.69 | 25.69 | 25.08 | 25.11 | 1,326,708 | -0.40(-1.58%) |
Sep 18, 2013 | 25.36 | 25.66 | 25.28 | 25.52 | 1,086,411 | +0.15(+0.61%) |
Sep 17, 2013 | 25.06 | 25.60 | 24.76 | 25.36 | 1,496,731 | +0.33(+1.34%) |
Sep 16, 2013 | 24.83 | 25.07 | 24.32 | 25.03 | 1,479,459 | +0.71(+2.92%) |
Sep 13, 2013 | 24.62 | 24.63 | 24.08 | 24.32 | 664,303 | -0.15(-0.60%) |
Sep 12, 2013 | 24.46 | 24.84 | 23.97 | 24.46 | 1,922,259 | -0.02(-0.07%) |
Sep 11, 2013 | 23.75 | 24.56 | 23.75 | 24.48 | 1,405,685 | +1.00(+4.27%) |
Sep 10, 2013 | 23.04 | 23.54 | 22.89 | 23.48 | 658,419 | +0.55(+2.39%) |
Sep 09, 2013 | 22.83 | 23.07 | 22.55 | 22.93 | 379,385 | +0.25(+1.10%) |
Sep 06, 2013 | 22.87 | 23.02 | 22.62 | 22.68 | 321,253 | +0.00(+0.00%) |
Sep 05, 2013 | 22.68 | 23.03 | 22.57 | 22.68 | 466,134 | -0.01(-0.04%) |
Sep 04, 2013 | 22.02 | 23.01 | 22.02 | 22.69 | 870,638 | +0.64(+2.91%) |
Sep 03, 2013 | 22.11 | 22.28 | 21.84 | 22.05 | 686,176 | +0.29(+1.34%) |
Aug 30, 2013 | 21.84 | 22.08 | 21.74 | 21.75 | 449,358 | -0.17(-0.78%) |
Aug 29, 2013 | 21.63 | 22.23 | 21.51 | 21.93 | 502,190 | +0.25(+1.15%) |
Aug 28, 2013 | 21.72 | 21.83 | 21.23 | 21.68 | 907,062 | -0.15(-0.67%) |
Aug 27, 2013 | 22.09 | 22.31 | 21.66 | 21.82 | 849,985 | -0.54(-2.41%) |
Aug 26, 2013 | 22.38 | 22.74 | 22.29 | 22.36 | 609,957 | +0.09(+0.38%) |
Aug 23, 2013 | 22.41 | 22.88 | 22.07 | 22.28 | 1,339,896 | -0.14(-0.61%) |
Aug 22, 2013 | 22.99 | 23.19 | 22.34 | 22.41 | 828,048 | -1.53(-6.40%) |
Aug 21, 2013 | 24.32 | 24.55 | 23.84 | 23.95 | 596,208 | -0.45(-1.86%) |
Aug 20, 2013 | 24.59 | 24.79 | 24.37 | 24.40 | 803,481 | -0.09(-0.38%) |
Aug 19, 2013 | 24.86 | 25.26 | 24.48 | 24.50 | 1,349,394 | -0.33(-1.35%) |
Aug 16, 2013 | 24.59 | 25.08 | 24.30 | 24.83 | 728,361 | +0.23(+0.94%) |
Aug 15, 2013 | 24.80 | 24.80 | 24.32 | 24.60 | 5,083,140 | -0.50(-1.98%) |
Aug 14, 2013 | 25.04 | 25.29 | 24.86 | 25.10 | 1,485,115 | +0.10(+0.41%) |
Aug 13, 2013 | 24.28 | 25.04 | 24.01 | 24.99 | 1,772,331 | +0.95(+3.96%) |
Aug 12, 2013 | 23.78 | 24.20 | 23.56 | 24.04 | 971,998 | +0.07(+0.29%) |
Aug 09, 2013 | 24.40 | 24.42 | 23.60 | 23.97 | 1,066,831 | -0.06(-0.25%) |
Aug 08, 2013 | 24.42 | 24.71 | 23.90 | 24.03 | 2,243,340 | +0.14(+0.57%) |
Aug 07, 2013 | 23.63 | 24.08 | 23.35 | 23.90 | 1,115,882 | +0.01(+0.04%) |
Aug 06, 2013 | 23.78 | 24.25 | 23.71 | 23.89 | 1,453,647 | +0.27(+1.16%) |
Aug 05, 2013 | 23.44 | 23.75 | 23.28 | 23.61 | 1,128,718 | +0.17(+0.73%) |
Aug 02, 2013 | 23.48 | 23.90 | 23.05 | 23.44 | 492,939 | +0.03(+0.11%) |