Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.39 | 29.53 | 29.12 | 29.15 | 56,112 | -0.80(-2.67%) |
Oct 30, 2013 | 30.15 | 30.15 | 29.86 | 29.95 | 46,307 | +0.09(+0.32%) |
Oct 29, 2013 | 29.87 | 30.19 | 29.74 | 29.86 | 38,816 | +0.22(+0.73%) |
Oct 28, 2013 | 29.58 | 29.67 | 29.47 | 29.64 | 35,334 | +0.24(+0.82%) |
Oct 25, 2013 | 29.60 | 29.60 | 29.28 | 29.40 | 59,425 | -0.26(-0.86%) |
Oct 24, 2013 | 29.57 | 29.93 | 29.39 | 29.66 | 108,465 | +0.47(+1.61%) |
Oct 23, 2013 | 29.23 | 29.23 | 29.06 | 29.19 | 61,512 | -0.90(-3.00%) |
Oct 22, 2013 | 30.07 | 30.23 | 30.03 | 30.09 | 82,779 | -0.26(-0.84%) |
Oct 21, 2013 | 30.47 | 30.47 | 30.27 | 30.34 | 134,823 | -0.34(-1.10%) |
Oct 18, 2013 | 30.55 | 30.68 | 30.44 | 30.68 | 52,779 | +0.58(+1.92%) |
Oct 17, 2013 | 29.76 | 30.10 | 29.67 | 30.10 | 56,120 | +0.69(+2.33%) |
Oct 16, 2013 | 29.34 | 29.47 | 29.27 | 29.41 | 66,347 | +0.38(+1.32%) |
Oct 15, 2013 | 29.02 | 29.16 | 28.92 | 29.03 | 39,466 | -0.02(-0.07%) |
Oct 14, 2013 | 28.65 | 29.05 | 28.65 | 29.05 | 33,884 | +0.32(+1.12%) |
Oct 11, 2013 | 28.44 | 28.73 | 28.39 | 28.73 | 62,779 | +0.54(+1.91%) |
Oct 10, 2013 | 27.78 | 28.19 | 27.78 | 28.19 | 62,845 | +0.63(+2.29%) |
Oct 09, 2013 | 27.41 | 27.56 | 27.32 | 27.56 | 23,547 | +0.23(+0.84%) |
Oct 08, 2013 | 27.73 | 27.73 | 27.33 | 27.33 | 19,150 | -0.26(-0.93%) |
Oct 07, 2013 | 27.53 | 27.65 | 27.50 | 27.58 | 20,048 | -0.30(-1.09%) |
Oct 04, 2013 | 27.74 | 27.89 | 27.72 | 27.89 | 28,280 | +0.01(+0.05%) |
Oct 03, 2013 | 27.52 | 27.91 | 27.39 | 27.87 | 74,497 | +0.38(+1.39%) |
Oct 02, 2013 | 27.47 | 27.86 | 27.41 | 27.49 | 53,176 | -0.19(-0.68%) |
Oct 01, 2013 | 27.57 | 27.68 | 27.51 | 27.68 | 63,804 | -0.04(-0.15%) |
Sep 27, 2013 | 27.69 | 27.79 | 27.65 | 27.72 | 43,261 | +0.04(+0.15%) |
Sep 26, 2013 | 27.55 | 27.69 | 27.55 | 27.68 | 53,549 | +0.35(+1.28%) |
Sep 25, 2013 | 27.56 | 27.78 | 27.26 | 27.33 | 62,828 | -0.45(-1.62%) |
Sep 24, 2013 | 27.94 | 27.94 | 27.65 | 27.78 | 44,886 | -0.02(-0.07%) |
Sep 23, 2013 | 27.75 | 27.89 | 27.66 | 27.80 | 71,300 | +0.34(+1.25%) |
Sep 20, 2013 | 28.65 | 29.03 | 27.46 | 27.46 | 133,135 | -0.77(-2.72%) |
Sep 19, 2013 | 28.55 | 28.57 | 27.95 | 28.22 | 36,125 | -0.26(-0.90%) |
Sep 18, 2013 | 27.42 | 28.48 | 27.27 | 28.48 | 103,690 | +1.18(+4.31%) |
Sep 17, 2013 | 27.49 | 27.50 | 27.19 | 27.30 | 88,506 | +0.23(+0.84%) |
Sep 16, 2013 | 27.01 | 27.34 | 27.04 | 27.07 | 38,298 | +0.07(+0.25%) |
Sep 13, 2013 | 26.86 | 27.01 | 26.79 | 27.01 | 47,880 | +0.13(+0.50%) |
Sep 12, 2013 | 27.10 | 27.11 | 26.73 | 26.87 | 67,252 | -0.35(-1.29%) |
Sep 11, 2013 | 27.07 | 27.26 | 27.04 | 27.22 | 88,378 | +0.15(+0.55%) |
Sep 10, 2013 | 26.97 | 27.08 | 26.78 | 27.07 | 58,492 | +0.32(+1.21%) |
Sep 09, 2013 | 26.55 | 26.78 | 26.49 | 26.75 | 54,774 | +0.25(+0.94%) |
Sep 06, 2013 | 26.37 | 26.58 | 26.20 | 26.50 | 108,260 | +0.29(+1.10%) |
Sep 05, 2013 | 26.23 | 26.31 | 26.06 | 26.21 | 69,562 | +0.06(+0.23%) |
Sep 04, 2013 | 26.07 | 26.20 | 25.96 | 26.15 | 125,274 | +0.85(+3.35%) |
Sep 03, 2013 | 25.39 | 25.53 | 25.26 | 25.30 | 73,388 | +1.22(+5.08%) |
Aug 30, 2013 | 24.56 | 24.81 | 24.08 | 24.08 | 223,913 | -0.01(-0.03%) |
Aug 29, 2013 | 24.10 | 24.23 | 24.08 | 24.09 | 59,817 | +0.59(+2.49%) |
Aug 28, 2013 | 23.41 | 23.64 | 23.25 | 23.50 | 66,662 | +0.08(+0.34%) |
Aug 27, 2013 | 23.57 | 23.76 | 23.41 | 23.42 | 124,807 | -0.27(-1.14%) |
Aug 26, 2013 | 23.89 | 23.91 | 23.68 | 23.69 | 52,868 | -0.12(-0.51%) |
Aug 23, 2013 | 23.64 | 23.82 | 23.64 | 23.81 | 53,892 | +0.08(+0.34%) |
Aug 22, 2013 | 23.70 | 23.80 | 23.65 | 23.73 | 48,902 | +0.05(+0.23%) |
Aug 21, 2013 | 24.12 | 24.12 | 23.62 | 23.68 | 60,783 | -0.70(-2.87%) |
Aug 20, 2013 | 24.37 | 24.40 | 24.28 | 24.38 | 57,446 | -0.17(-0.71%) |
Aug 19, 2013 | 24.69 | 24.73 | 24.49 | 24.55 | 41,366 | -0.26(-1.06%) |
Aug 16, 2013 | 24.80 | 25.06 | 24.77 | 24.81 | 40,002 | +0.11(+0.46%) |
Aug 15, 2013 | 23.62 | 24.77 | 23.59 | 24.70 | 47,244 | -0.19(-0.76%) |
Aug 14, 2013 | 24.91 | 24.98 | 24.83 | 24.89 | 28,993 | -0.10(-0.40%) |
Aug 13, 2013 | 24.90 | 25.06 | 24.83 | 24.99 | 35,437 | +0.33(+1.34%) |
Aug 12, 2013 | 24.44 | 24.66 | 24.44 | 24.66 | 49,762 | -0.03(-0.14%) |
Aug 09, 2013 | 24.64 | 24.83 | 24.63 | 24.69 | 28,990 | +0.07(+0.30%) |
Aug 08, 2013 | 24.44 | 24.62 | 24.32 | 24.62 | 49,556 | +0.37(+1.53%) |
Aug 07, 2013 | 24.23 | 24.25 | 24.12 | 24.25 | 70,456 | -0.06(-0.25%) |
Aug 06, 2013 | 24.49 | 24.49 | 24.25 | 24.31 | 142,973 | -0.30(-1.23%) |
Aug 05, 2013 | 24.66 | 24.66 | 24.46 | 24.61 | 98,004 | +0.00(+0.00%) |
Aug 02, 2013 | 24.56 | 24.63 | 24.44 | 24.61 | 90,152 | -0.20(-0.81%) |