Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.39 | 29.72 | 29.29 | 29.53 | 0 | +0.11(+0.38%) |
Oct 30, 2013 | 29.65 | 29.85 | 29.16 | 29.42 | 136,014 | -0.19(-0.63%) |
Oct 29, 2013 | 29.44 | 29.73 | 29.33 | 29.60 | 0 | +0.30(+1.01%) |
Oct 28, 2013 | 30.45 | 30.47 | 29.23 | 29.31 | 0 | -1.32(-4.30%) |
Oct 25, 2013 | 29.30 | 30.90 | 29.16 | 30.62 | 0 | +1.87(+6.51%) |
Oct 24, 2013 | 27.62 | 28.81 | 27.42 | 28.75 | 160,761 | +1.00(+3.61%) |
Oct 23, 2013 | 27.75 | 27.99 | 27.55 | 27.75 | 0 | -0.04(-0.16%) |
Oct 22, 2013 | 27.67 | 28.09 | 27.57 | 27.79 | 80,311 | +0.10(+0.37%) |
Oct 21, 2013 | 27.87 | 27.89 | 27.54 | 27.69 | 127,717 | -0.08(-0.27%) |
Oct 18, 2013 | 27.64 | 28.01 | 26.09 | 27.77 | 228,065 | +0.34(+1.24%) |
Oct 17, 2013 | 27.33 | 27.77 | 27.09 | 27.43 | 159,825 | +0.11(+0.39%) |
Oct 16, 2013 | 27.22 | 27.54 | 27.22 | 27.32 | 59,077 | +0.15(+0.54%) |
Oct 15, 2013 | 27.38 | 27.52 | 27.17 | 27.18 | 63,556 | -0.25(-0.92%) |
Oct 14, 2013 | 26.73 | 27.49 | 26.66 | 27.43 | 125,029 | +0.50(+1.87%) |
Oct 11, 2013 | 26.37 | 26.94 | 26.34 | 26.92 | 0 | +0.42(+1.60%) |
Oct 10, 2013 | 26.09 | 26.61 | 26.07 | 26.50 | 156,302 | +0.52(+2.01%) |
Oct 09, 2013 | 25.70 | 26.05 | 25.70 | 25.98 | 0 | +0.26(+1.00%) |
Oct 08, 2013 | 25.98 | 26.05 | 25.56 | 25.72 | 179,248 | -0.13(-0.51%) |
Oct 07, 2013 | 26.30 | 26.49 | 25.79 | 25.86 | 0 | -0.66(-2.48%) |
Oct 04, 2013 | 26.35 | 26.61 | 26.35 | 26.51 | 0 | +0.24(+0.91%) |
Oct 03, 2013 | 26.55 | 26.73 | 26.22 | 26.27 | 0 | -0.22(-0.83%) |
Oct 02, 2013 | 26.79 | 27.02 | 26.41 | 26.50 | 76,079 | -0.34(-1.27%) |
Oct 01, 2013 | 26.67 | 26.93 | 26.51 | 26.84 | 121,863 | +0.24(+0.90%) |
Sep 30, 2013 | 26.50 | 26.88 | 26.49 | 26.60 | 0 | -0.14(-0.51%) |
Sep 27, 2013 | 26.63 | 27.07 | 26.62 | 26.73 | 0 | -0.03(-0.12%) |
Sep 26, 2013 | 26.69 | 26.96 | 26.54 | 26.76 | 58,327 | +0.30(+1.12%) |
Sep 25, 2013 | 26.88 | 26.88 | 26.47 | 26.47 | 136,523 | -0.32(-1.19%) |
Sep 24, 2013 | 26.90 | 27.02 | 26.58 | 26.79 | 112,221 | -0.04(-0.13%) |
Sep 23, 2013 | 26.37 | 26.99 | 26.28 | 26.82 | 72,757 | +0.38(+1.44%) |
Sep 20, 2013 | 26.67 | 26.74 | 26.32 | 26.44 | 0 | -0.10(-0.37%) |
Sep 19, 2013 | 26.66 | 26.75 | 26.40 | 26.54 | 0 | -0.03(-0.12%) |
Sep 18, 2013 | 26.32 | 26.90 | 26.23 | 26.57 | 0 | +0.17(+0.65%) |
Sep 17, 2013 | 26.23 | 26.45 | 25.98 | 26.40 | 0 | +0.33(+1.25%) |
Sep 16, 2013 | 26.23 | 26.30 | 25.88 | 26.07 | 0 | -0.15(-0.56%) |
Sep 13, 2013 | 26.16 | 26.41 | 25.94 | 26.22 | 0 | +0.16(+0.63%) |
Sep 12, 2013 | 25.88 | 26.27 | 25.71 | 26.05 | 0 | +0.06(+0.24%) |
Sep 11, 2013 | 25.90 | 26.20 | 25.89 | 25.99 | 0 | -0.11(-0.41%) |
Sep 10, 2013 | 26.05 | 26.11 | 25.90 | 26.10 | 74,371 | +0.04(+0.14%) |
Sep 09, 2013 | 26.02 | 26.18 | 25.64 | 26.06 | 0 | +0.17(+0.67%) |
Sep 06, 2013 | 25.64 | 26.13 | 25.29 | 25.89 | 0 | +0.36(+1.40%) |
Sep 05, 2013 | 25.47 | 25.96 | 24.75 | 25.53 | 0 | +0.02(+0.07%) |
Sep 04, 2013 | 25.14 | 25.55 | 25.14 | 25.52 | 0 | +0.39(+1.55%) |
Sep 03, 2013 | 25.21 | 25.37 | 24.93 | 25.13 | 0 | +0.14(+0.55%) |
Aug 30, 2013 | 24.82 | 25.16 | 24.73 | 24.99 | 0 | +0.10(+0.41%) |
Aug 29, 2013 | 24.82 | 25.01 | 24.66 | 24.89 | 169,327 | +0.07(+0.27%) |
Aug 28, 2013 | 24.69 | 24.91 | 24.64 | 24.82 | 0 | +0.09(+0.36%) |
Aug 27, 2013 | 25.10 | 25.37 | 24.54 | 24.73 | 105,626 | -0.62(-2.46%) |
Aug 26, 2013 | 25.46 | 25.61 | 25.20 | 25.36 | 0 | -0.12(-0.47%) |
Aug 23, 2013 | 25.67 | 25.67 | 25.18 | 25.48 | 0 | -0.19(-0.74%) |
Aug 22, 2013 | 25.71 | 25.88 | 25.40 | 25.67 | 63,551 | +0.04(+0.14%) |
Aug 21, 2013 | 25.49 | 25.81 | 25.40 | 25.63 | 0 | +0.10(+0.40%) |
Aug 20, 2013 | 25.51 | 25.77 | 25.37 | 25.53 | 158,496 | -0.00(-0.02%) |
Aug 19, 2013 | 26.12 | 26.12 | 25.51 | 25.53 | 156,318 | -0.59(-2.26%) |
Aug 16, 2013 | 25.78 | 26.26 | 25.71 | 26.12 | 0 | +0.19(+0.73%) |
Aug 15, 2013 | 26.59 | 26.84 | 25.65 | 25.93 | 196,613 | -0.84(-3.13%) |
Aug 14, 2013 | 27.08 | 27.16 | 26.72 | 26.77 | 239,236 | -0.29(-1.06%) |
Aug 13, 2013 | 27.05 | 27.16 | 26.55 | 27.06 | 40,125 | -0.04(-0.15%) |
Aug 12, 2013 | 26.84 | 27.25 | 26.81 | 27.10 | 247,241 | +0.11(+0.41%) |
Aug 09, 2013 | 26.80 | 27.06 | 26.52 | 26.99 | 138,492 | +0.22(+0.81%) |
Aug 08, 2013 | 27.37 | 27.37 | 26.70 | 26.77 | 265,988 | -0.45(-1.65%) |
Aug 07, 2013 | 28.29 | 28.29 | 27.18 | 27.22 | 270,954 | -1.11(-3.91%) |
Aug 06, 2013 | 28.25 | 28.38 | 27.98 | 28.33 | 157,853 | -0.02(-0.06%) |
Aug 05, 2013 | 28.41 | 28.42 | 28.29 | 28.35 | 176,405 | -0.07(-0.23%) |
Aug 02, 2013 | 28.35 | 28.44 | 27.61 | 28.42 | 164,219 | +0.00(+0.02%) |