Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.50 | 26.58 | 26.21 | 26.26 | 0 | -0.18(-0.67%) |
Oct 30, 2013 | 26.67 | 26.77 | 26.27 | 26.43 | 281,492 | -0.15(-0.57%) |
Oct 29, 2013 | 26.59 | 26.70 | 26.34 | 26.58 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 27.02 | 27.19 | 26.51 | 26.58 | 279,176 | -0.58(-2.12%) |
Oct 25, 2013 | 26.81 | 27.35 | 26.81 | 27.16 | 0 | +0.49(+1.83%) |
Oct 24, 2013 | 26.80 | 27.46 | 25.80 | 26.67 | 702,975 | +1.11(+4.33%) |
Oct 23, 2013 | 25.65 | 25.78 | 25.32 | 25.57 | 222,334 | -0.20(-0.79%) |
Oct 22, 2013 | 26.26 | 26.26 | 25.72 | 25.77 | 245,542 | -0.28(-1.09%) |
Oct 21, 2013 | 26.12 | 26.28 | 25.96 | 26.05 | 172,514 | +0.02(+0.07%) |
Oct 18, 2013 | 25.68 | 26.10 | 25.40 | 26.04 | 407,538 | +0.53(+2.08%) |
Oct 17, 2013 | 25.04 | 25.50 | 24.95 | 25.50 | 220,249 | +0.25(+0.98%) |
Oct 16, 2013 | 25.00 | 25.32 | 24.83 | 25.26 | 193,131 | +0.38(+1.53%) |
Oct 15, 2013 | 25.14 | 25.18 | 24.76 | 24.87 | 175,593 | -0.29(-1.16%) |
Oct 14, 2013 | 24.76 | 25.18 | 24.76 | 25.17 | 189,399 | +0.28(+1.14%) |
Oct 11, 2013 | 24.72 | 24.93 | 24.69 | 24.88 | 0 | +0.07(+0.29%) |
Oct 10, 2013 | 24.77 | 25.18 | 24.47 | 24.81 | 379,123 | +0.39(+1.60%) |
Oct 09, 2013 | 24.70 | 24.75 | 24.24 | 24.42 | 362,969 | -0.24(-0.97%) |
Oct 08, 2013 | 24.45 | 24.79 | 24.43 | 24.66 | 590,277 | +0.27(+1.13%) |
Oct 07, 2013 | 24.27 | 24.57 | 24.09 | 24.39 | 0 | +0.12(+0.47%) |
Oct 04, 2013 | 23.92 | 24.35 | 23.89 | 24.27 | 0 | +0.36(+1.52%) |
Oct 03, 2013 | 23.88 | 24.04 | 23.67 | 23.91 | 0 | -0.03(-0.11%) |
Oct 02, 2013 | 23.83 | 24.04 | 23.50 | 23.94 | 247,884 | -0.16(-0.66%) |
Oct 01, 2013 | 23.52 | 24.11 | 23.38 | 24.09 | 371,051 | +0.54(+2.29%) |
Sep 30, 2013 | 23.19 | 23.65 | 23.17 | 23.55 | 382,594 | +0.15(+0.64%) |
Sep 27, 2013 | 23.23 | 23.50 | 23.23 | 23.40 | 0 | -0.03(-0.11%) |
Sep 26, 2013 | 23.34 | 23.54 | 23.26 | 23.43 | 298,921 | +0.11(+0.46%) |
Sep 25, 2013 | 23.45 | 23.45 | 23.26 | 23.32 | 279,395 | -0.11(-0.45%) |
Sep 24, 2013 | 23.63 | 23.71 | 23.20 | 23.43 | 344,022 | -0.09(-0.38%) |
Sep 23, 2013 | 23.55 | 23.72 | 23.42 | 23.52 | 214,897 | +0.00(+0.00%) |
Sep 20, 2013 | 23.40 | 23.74 | 23.30 | 23.52 | 0 | +0.18(+0.76%) |
Sep 19, 2013 | 23.45 | 23.55 | 23.25 | 23.34 | 190,270 | -0.10(-0.42%) |
Sep 18, 2013 | 23.50 | 23.65 | 23.23 | 23.44 | 0 | -0.08(-0.34%) |
Sep 17, 2013 | 23.42 | 23.55 | 23.33 | 23.52 | 0 | +0.09(+0.38%) |
Sep 16, 2013 | 23.27 | 23.47 | 23.21 | 23.43 | 0 | +0.22(+0.95%) |
Sep 13, 2013 | 23.26 | 23.26 | 23.06 | 23.21 | 0 | +0.07(+0.31%) |
Sep 12, 2013 | 23.30 | 23.40 | 23.09 | 23.14 | 0 | -0.08(-0.34%) |
Sep 11, 2013 | 23.17 | 23.40 | 23.13 | 23.22 | 0 | -0.00(-0.02%) |
Sep 10, 2013 | 23.31 | 23.36 | 23.08 | 23.22 | 207,670 | +0.08(+0.36%) |
Sep 09, 2013 | 22.89 | 23.16 | 22.73 | 23.14 | 0 | +0.40(+1.75%) |
Sep 06, 2013 | 22.93 | 23.04 | 22.34 | 22.74 | 0 | -0.05(-0.23%) |
Sep 05, 2013 | 22.59 | 22.89 | 22.39 | 22.79 | 174,966 | +0.18(+0.78%) |
Sep 04, 2013 | 22.04 | 22.65 | 21.99 | 22.62 | 0 | +0.56(+2.53%) |
Sep 03, 2013 | 22.52 | 22.80 | 21.89 | 22.06 | 220,653 | -0.13(-0.60%) |
Aug 30, 2013 | 22.58 | 22.59 | 22.19 | 22.19 | 0 | -0.40(-1.76%) |
Aug 29, 2013 | 22.23 | 22.59 | 22.22 | 22.59 | 208,412 | +0.35(+1.59%) |
Aug 28, 2013 | 22.36 | 22.54 | 22.15 | 22.23 | 0 | -0.12(-0.55%) |
Aug 27, 2013 | 22.31 | 22.61 | 22.25 | 22.36 | 376,544 | -0.25(-1.09%) |
Aug 26, 2013 | 22.67 | 22.89 | 22.46 | 22.61 | 0 | -0.02(-0.08%) |
Aug 23, 2013 | 22.61 | 22.84 | 22.48 | 22.62 | 0 | +0.06(+0.27%) |
Aug 22, 2013 | 22.25 | 22.62 | 22.19 | 22.56 | 243,104 | +0.45(+2.03%) |
Aug 21, 2013 | 22.17 | 22.35 | 21.97 | 22.11 | 233,851 | -0.10(-0.44%) |
Aug 20, 2013 | 22.05 | 22.25 | 21.99 | 22.21 | 545,806 | +0.24(+1.08%) |
Aug 19, 2013 | 22.26 | 22.42 | 21.95 | 21.97 | 498,694 | -0.26(-1.19%) |
Aug 16, 2013 | 22.58 | 22.84 | 22.19 | 22.24 | 0 | -0.45(-1.98%) |
Aug 15, 2013 | 23.25 | 23.41 | 22.65 | 22.68 | 262,467 | -0.89(-3.77%) |
Aug 14, 2013 | 23.75 | 23.83 | 23.53 | 23.57 | 260,160 | -0.20(-0.85%) |
Aug 13, 2013 | 23.64 | 23.86 | 23.45 | 23.78 | 132,696 | +0.11(+0.45%) |
Aug 12, 2013 | 23.33 | 23.71 | 23.33 | 23.67 | 113,029 | +0.11(+0.49%) |
Aug 09, 2013 | 23.73 | 23.78 | 23.53 | 23.56 | 203,268 | -0.30(-1.25%) |
Aug 08, 2013 | 23.98 | 23.98 | 23.76 | 23.86 | 239,247 | -0.04(-0.18%) |
Aug 07, 2013 | 23.86 | 24.08 | 23.74 | 23.90 | 279,494 | -0.09(-0.37%) |
Aug 06, 2013 | 23.97 | 24.10 | 23.85 | 23.99 | 252,510 | -0.08(-0.33%) |
Aug 05, 2013 | 23.92 | 24.30 | 23.88 | 24.07 | 229,234 | +0.11(+0.44%) |
Aug 02, 2013 | 23.87 | 24.06 | 23.64 | 23.96 | 187,032 | -0.08(-0.33%) |