Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.68 | 27.49 | 23.68 | 26.12 | 0 | +2.67(+11.38%) |
Oct 30, 2013 | 23.75 | 23.83 | 23.30 | 23.45 | 502,305 | -0.30(-1.28%) |
Oct 29, 2013 | 23.75 | 23.97 | 23.25 | 23.75 | 0 | +0.01(+0.06%) |
Oct 28, 2013 | 23.61 | 23.96 | 23.55 | 23.74 | 0 | +0.12(+0.52%) |
Oct 25, 2013 | 23.39 | 23.76 | 23.37 | 23.62 | 0 | +0.18(+0.78%) |
Oct 24, 2013 | 23.56 | 23.60 | 23.22 | 23.43 | 322,065 | -0.04(-0.17%) |
Oct 23, 2013 | 24.33 | 24.33 | 23.05 | 23.47 | 0 | -1.09(-4.42%) |
Oct 22, 2013 | 24.51 | 24.71 | 24.35 | 24.56 | 169,162 | +0.10(+0.41%) |
Oct 21, 2013 | 24.41 | 24.77 | 24.36 | 24.46 | 447,585 | +0.04(+0.15%) |
Oct 18, 2013 | 24.72 | 24.72 | 24.26 | 24.42 | 548,817 | -0.05(-0.19%) |
Oct 17, 2013 | 24.85 | 24.86 | 24.45 | 24.47 | 461,207 | -0.59(-2.36%) |
Oct 16, 2013 | 25.41 | 25.51 | 25.02 | 25.06 | 263,943 | -0.15(-0.58%) |
Oct 15, 2013 | 25.58 | 25.75 | 25.16 | 25.21 | 200,555 | -0.46(-1.81%) |
Oct 14, 2013 | 25.26 | 25.87 | 25.26 | 25.67 | 223,242 | +0.19(+0.75%) |
Oct 11, 2013 | 24.62 | 25.67 | 24.46 | 25.48 | 0 | +0.86(+3.50%) |
Oct 10, 2013 | 23.98 | 24.67 | 23.88 | 24.62 | 242,215 | +0.97(+4.09%) |
Oct 09, 2013 | 23.86 | 24.14 | 23.53 | 23.65 | 368,141 | -0.16(-0.69%) |
Oct 08, 2013 | 24.45 | 24.58 | 23.71 | 23.82 | 360,639 | -0.56(-2.28%) |
Oct 07, 2013 | 24.34 | 24.53 | 24.01 | 24.37 | 0 | -0.19(-0.76%) |
Oct 04, 2013 | 24.44 | 25.06 | 24.37 | 24.56 | 0 | +0.08(+0.34%) |
Oct 03, 2013 | 24.54 | 24.66 | 23.94 | 24.48 | 0 | -0.07(-0.28%) |
Oct 02, 2013 | 24.50 | 24.90 | 24.30 | 24.55 | 367,108 | -0.15(-0.59%) |
Oct 01, 2013 | 24.73 | 24.96 | 24.59 | 24.69 | 513,847 | +0.00(+0.00%) |
Sep 30, 2013 | 24.71 | 25.18 | 24.55 | 24.69 | 519,162 | -0.31(-1.22%) |
Sep 27, 2013 | 24.73 | 25.11 | 24.62 | 25.00 | 0 | +0.03(+0.13%) |
Sep 26, 2013 | 25.18 | 25.18 | 24.80 | 24.97 | 172,736 | -0.16(-0.62%) |
Sep 25, 2013 | 25.69 | 25.74 | 24.76 | 25.12 | 339,040 | -0.62(-2.39%) |
Sep 24, 2013 | 25.32 | 26.10 | 25.12 | 25.74 | 319,874 | +0.37(+1.47%) |
Sep 23, 2013 | 25.61 | 25.78 | 25.16 | 25.36 | 232,325 | -0.19(-0.75%) |
Sep 20, 2013 | 25.17 | 25.64 | 25.10 | 25.55 | 0 | +0.39(+1.56%) |
Sep 19, 2013 | 25.32 | 25.41 | 25.03 | 25.16 | 113,646 | -0.02(-0.07%) |
Sep 18, 2013 | 25.20 | 25.53 | 24.93 | 25.18 | 0 | -0.05(-0.20%) |
Sep 17, 2013 | 25.15 | 25.35 | 24.99 | 25.23 | 0 | +0.08(+0.33%) |
Sep 16, 2013 | 25.26 | 25.53 | 25.07 | 25.15 | 0 | -0.06(-0.25%) |
Sep 13, 2013 | 25.21 | 25.34 | 24.81 | 25.21 | 0 | +0.02(+0.07%) |
Sep 12, 2013 | 25.36 | 25.51 | 25.08 | 25.19 | 0 | -0.18(-0.72%) |
Sep 11, 2013 | 25.36 | 25.64 | 25.25 | 25.38 | 0 | -0.12(-0.48%) |
Sep 10, 2013 | 25.16 | 25.54 | 25.14 | 25.50 | 212,900 | +0.56(+2.23%) |
Sep 09, 2013 | 24.90 | 25.07 | 24.65 | 24.94 | 0 | +0.12(+0.50%) |
Sep 06, 2013 | 25.13 | 25.32 | 24.58 | 24.82 | 0 | -0.20(-0.80%) |
Sep 05, 2013 | 24.90 | 25.15 | 24.70 | 25.02 | 0 | +0.15(+0.61%) |
Sep 04, 2013 | 24.21 | 24.95 | 24.13 | 24.87 | 0 | +0.67(+2.77%) |
Sep 03, 2013 | 24.19 | 24.61 | 23.69 | 24.20 | 273,638 | +0.44(+1.84%) |
Aug 30, 2013 | 24.21 | 24.33 | 23.76 | 23.76 | 0 | -0.52(-2.12%) |
Aug 29, 2013 | 23.47 | 24.32 | 23.47 | 24.28 | 265,310 | +0.82(+3.48%) |
Aug 28, 2013 | 23.26 | 23.65 | 23.21 | 23.46 | 0 | +0.26(+1.12%) |
Aug 27, 2013 | 23.95 | 24.12 | 23.14 | 23.20 | 202,742 | -1.15(-4.73%) |
Aug 26, 2013 | 24.30 | 24.88 | 24.10 | 24.35 | 0 | +0.13(+0.54%) |
Aug 23, 2013 | 23.63 | 24.41 | 23.50 | 24.22 | 0 | +0.65(+2.74%) |
Aug 22, 2013 | 23.45 | 23.77 | 23.38 | 23.57 | 142,277 | +0.18(+0.78%) |
Aug 21, 2013 | 23.53 | 23.65 | 23.11 | 23.39 | 230,192 | -0.16(-0.68%) |
Aug 20, 2013 | 23.15 | 23.66 | 23.09 | 23.55 | 202,019 | +0.46(+1.99%) |
Aug 19, 2013 | 23.72 | 23.72 | 23.08 | 23.09 | 285,354 | -0.56(-2.35%) |
Aug 16, 2013 | 23.32 | 23.80 | 23.32 | 23.65 | 0 | +0.21(+0.91%) |
Aug 15, 2013 | 23.63 | 23.76 | 23.29 | 23.43 | 239,795 | -0.50(-2.07%) |
Aug 14, 2013 | 24.14 | 24.24 | 23.89 | 23.93 | 208,421 | -0.24(-0.98%) |
Aug 13, 2013 | 24.18 | 24.40 | 23.95 | 24.17 | 263,396 | -0.03(-0.13%) |
Aug 12, 2013 | 24.01 | 24.23 | 23.84 | 24.20 | 345,953 | +0.19(+0.78%) |
Aug 09, 2013 | 23.90 | 24.08 | 23.42 | 24.01 | 323,138 | -0.02(-0.09%) |
Aug 08, 2013 | 24.04 | 24.20 | 23.86 | 24.03 | 302,244 | +0.15(+0.65%) |
Aug 07, 2013 | 24.25 | 24.35 | 23.63 | 23.88 | 348,012 | -0.37(-1.52%) |
Aug 06, 2013 | 24.59 | 24.76 | 24.17 | 24.25 | 507,598 | -0.35(-1.42%) |
Aug 05, 2013 | 24.36 | 24.86 | 24.30 | 24.60 | 641,892 | +0.14(+0.58%) |
Aug 02, 2013 | 24.54 | 24.69 | 24.09 | 24.46 | 535,842 | -0.55(-2.20%) |