Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.34 | 33.51 | 32.28 | 32.28 | 0 | -1.78(-5.24%) |
Oct 30, 2013 | 36.00 | 36.35 | 30.57 | 34.07 | 1,628,644 | -2.08(-5.76%) |
Oct 29, 2013 | 35.25 | 36.48 | 34.68 | 36.15 | 0 | +0.90(+2.57%) |
Oct 28, 2013 | 35.70 | 35.87 | 34.67 | 35.25 | 0 | -0.31(-0.88%) |
Oct 25, 2013 | 35.36 | 35.96 | 34.63 | 35.56 | 0 | +0.29(+0.81%) |
Oct 24, 2013 | 34.59 | 35.88 | 34.41 | 35.27 | 209,968 | +0.68(+1.97%) |
Oct 23, 2013 | 33.84 | 34.83 | 33.59 | 34.59 | 0 | +0.61(+1.80%) |
Oct 22, 2013 | 34.05 | 34.40 | 33.26 | 33.98 | 365,746 | +0.13(+0.39%) |
Oct 21, 2013 | 34.06 | 34.25 | 33.74 | 33.85 | 331,053 | -0.26(-0.77%) |
Oct 18, 2013 | 34.31 | 35.25 | 33.76 | 34.11 | 555,500 | +0.14(+0.42%) |
Oct 17, 2013 | 30.54 | 34.24 | 30.32 | 33.97 | 667,032 | +3.37(+11.01%) |
Oct 16, 2013 | 30.19 | 31.10 | 30.14 | 30.60 | 460,987 | +0.62(+2.06%) |
Oct 15, 2013 | 29.74 | 30.11 | 29.59 | 29.98 | 196,298 | +0.23(+0.78%) |
Oct 14, 2013 | 29.42 | 30.07 | 29.32 | 29.75 | 221,776 | +0.11(+0.36%) |
Oct 11, 2013 | 29.16 | 29.93 | 29.01 | 29.64 | 0 | +0.38(+1.30%) |
Oct 10, 2013 | 28.50 | 29.26 | 28.46 | 29.26 | 224,304 | +1.27(+4.55%) |
Oct 09, 2013 | 28.63 | 28.63 | 27.18 | 27.99 | 293,315 | -0.59(-2.05%) |
Oct 08, 2013 | 29.83 | 30.24 | 28.31 | 28.58 | 354,798 | -1.22(-4.08%) |
Oct 07, 2013 | 30.03 | 30.56 | 29.54 | 29.79 | 0 | -0.57(-1.87%) |
Oct 04, 2013 | 30.05 | 30.56 | 29.96 | 30.36 | 0 | +0.42(+1.42%) |
Oct 03, 2013 | 28.00 | 30.82 | 27.87 | 29.94 | 0 | +1.95(+6.98%) |
Oct 02, 2013 | 28.12 | 28.38 | 27.50 | 27.98 | 264,839 | -0.39(-1.36%) |
Oct 01, 2013 | 26.98 | 28.41 | 26.95 | 28.37 | 669,427 | +1.83(+6.89%) |
Sep 27, 2013 | 25.46 | 26.73 | 25.46 | 26.54 | 0 | +0.95(+3.73%) |
Sep 26, 2013 | 25.87 | 25.88 | 24.80 | 25.59 | 1,328,422 | -0.46(-1.77%) |
Sep 25, 2013 | 27.42 | 27.45 | 25.99 | 26.05 | 429,402 | -1.41(-5.13%) |
Sep 24, 2013 | 27.42 | 28.08 | 26.96 | 27.46 | 344,920 | -0.07(-0.24%) |
Sep 23, 2013 | 28.48 | 28.54 | 27.00 | 27.53 | 1,181,417 | -0.95(-3.33%) |
Sep 20, 2013 | 28.92 | 29.13 | 27.81 | 28.48 | 0 | -0.45(-1.56%) |
Sep 19, 2013 | 29.21 | 29.34 | 28.88 | 28.93 | 137,713 | -0.33(-1.13%) |
Sep 18, 2013 | 29.15 | 29.62 | 29.11 | 29.26 | 0 | -0.06(-0.21%) |
Sep 17, 2013 | 29.19 | 29.57 | 29.03 | 29.32 | 0 | +0.14(+0.49%) |
Sep 16, 2013 | 29.62 | 29.75 | 29.12 | 29.18 | 0 | -0.15(-0.51%) |
Sep 13, 2013 | 29.23 | 29.46 | 28.45 | 29.33 | 0 | +0.28(+0.97%) |
Sep 12, 2013 | 29.27 | 29.68 | 28.80 | 29.05 | 0 | -0.30(-1.02%) |
Sep 11, 2013 | 29.30 | 29.63 | 28.83 | 29.34 | 0 | -0.01(-0.02%) |
Sep 10, 2013 | 30.25 | 30.50 | 29.14 | 29.35 | 352,807 | -0.70(-2.33%) |
Sep 09, 2013 | 28.70 | 30.11 | 28.50 | 30.05 | 0 | +1.55(+5.45%) |
Sep 06, 2013 | 28.83 | 29.10 | 27.53 | 28.50 | 0 | -0.46(-1.57%) |
Sep 05, 2013 | 29.56 | 30.02 | 28.33 | 28.95 | 284,109 | -0.76(-2.56%) |
Sep 04, 2013 | 30.27 | 30.87 | 29.61 | 29.71 | 0 | -0.51(-1.67%) |
Sep 03, 2013 | 30.12 | 30.56 | 29.49 | 30.22 | 0 | +0.22(+0.73%) |
Aug 30, 2013 | 30.47 | 30.87 | 29.45 | 30.00 | 0 | -0.56(-1.84%) |
Aug 29, 2013 | 29.04 | 30.69 | 28.84 | 30.56 | 342,085 | +1.64(+5.67%) |
Aug 28, 2013 | 28.19 | 29.08 | 28.10 | 28.92 | 225,809 | +0.75(+2.68%) |
Aug 27, 2013 | 28.17 | 28.38 | 27.49 | 28.17 | 385,462 | -0.47(-1.63%) |
Aug 26, 2013 | 27.76 | 29.04 | 27.70 | 28.63 | 0 | +0.96(+3.47%) |
Aug 23, 2013 | 27.40 | 27.78 | 27.00 | 27.67 | 0 | +0.40(+1.46%) |
Aug 22, 2013 | 27.29 | 27.72 | 26.82 | 27.27 | 82,405 | -0.01(-0.02%) |
Aug 21, 2013 | 27.17 | 27.60 | 26.66 | 27.28 | 162,468 | +0.05(+0.18%) |
Aug 20, 2013 | 26.66 | 27.47 | 26.51 | 27.23 | 190,880 | +0.54(+2.01%) |
Aug 19, 2013 | 26.82 | 27.24 | 26.43 | 26.69 | 231,643 | -0.17(-0.62%) |
Aug 16, 2013 | 25.98 | 27.40 | 25.76 | 26.86 | 0 | +0.87(+3.36%) |
Aug 15, 2013 | 26.99 | 27.32 | 25.83 | 25.99 | 173,802 | -1.39(-5.08%) |
Aug 14, 2013 | 27.33 | 27.84 | 27.24 | 27.38 | 144,092 | +0.09(+0.32%) |
Aug 13, 2013 | 27.45 | 27.97 | 27.17 | 27.29 | 190,840 | +0.02(+0.09%) |
Aug 12, 2013 | 26.51 | 27.36 | 26.30 | 27.27 | 177,137 | +0.67(+2.51%) |
Aug 09, 2013 | 26.54 | 27.26 | 26.23 | 26.60 | 242,490 | -0.11(-0.40%) |
Aug 08, 2013 | 27.76 | 28.10 | 26.61 | 26.71 | 304,457 | -0.87(-3.17%) |
Aug 07, 2013 | 28.03 | 28.05 | 27.49 | 27.58 | 471,022 | -0.64(-2.27%) |
Aug 06, 2013 | 29.31 | 29.44 | 28.08 | 28.22 | 317,910 | -1.08(-3.69%) |
Aug 05, 2013 | 29.10 | 29.59 | 29.07 | 29.30 | 317,788 | +0.24(+0.82%) |
Aug 02, 2013 | 28.23 | 29.88 | 22.97 | 29.06 | 971,392 | -1.52(-4.96%) |