Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.18 | 24.05 | 22.96 | 23.43 | 0 | +0.21(+0.90%) |
Oct 30, 2013 | 24.05 | 24.18 | 22.96 | 23.22 | 217,240 | -0.81(-3.37%) |
Oct 29, 2013 | 24.05 | 24.30 | 23.69 | 24.03 | 0 | -0.01(-0.04%) |
Oct 28, 2013 | 24.89 | 24.98 | 23.80 | 24.04 | 0 | -0.91(-3.65%) |
Oct 25, 2013 | 24.34 | 25.38 | 24.33 | 24.95 | 0 | +0.66(+2.72%) |
Oct 24, 2013 | 24.15 | 24.54 | 23.60 | 24.29 | 226,711 | +0.14(+0.58%) |
Oct 23, 2013 | 24.75 | 25.00 | 24.04 | 24.15 | 0 | -0.74(-2.97%) |
Oct 22, 2013 | 24.95 | 25.30 | 24.23 | 24.89 | 331,608 | -0.06(-0.24%) |
Oct 21, 2013 | 26.23 | 26.82 | 24.83 | 24.95 | 442,030 | -1.12(-4.30%) |
Oct 18, 2013 | 26.10 | 27.14 | 25.72 | 26.07 | 564,796 | +0.24(+0.93%) |
Oct 17, 2013 | 26.64 | 27.29 | 24.00 | 25.83 | 2,565,001 | -3.50(-11.93%) |
Oct 16, 2013 | 29.63 | 30.45 | 28.86 | 29.33 | 470,326 | -0.08(-0.27%) |
Oct 15, 2013 | 29.21 | 29.71 | 28.98 | 29.41 | 179,528 | +0.03(+0.10%) |
Oct 14, 2013 | 29.07 | 29.51 | 28.69 | 29.38 | 87,652 | +0.13(+0.44%) |
Oct 11, 2013 | 28.66 | 29.39 | 28.45 | 29.25 | 0 | +0.44(+1.53%) |
Oct 10, 2013 | 28.55 | 29.06 | 28.26 | 28.81 | 71,903 | +0.76(+2.71%) |
Oct 09, 2013 | 27.77 | 28.52 | 27.22 | 28.05 | 0 | +0.29(+1.04%) |
Oct 08, 2013 | 28.86 | 28.99 | 27.28 | 27.76 | 312,735 | -1.16(-4.01%) |
Oct 07, 2013 | 29.84 | 30.00 | 28.80 | 28.92 | 0 | -1.27(-4.21%) |
Oct 04, 2013 | 30.01 | 30.46 | 29.63 | 30.19 | 0 | +0.20(+0.67%) |
Oct 03, 2013 | 30.44 | 30.71 | 29.61 | 29.99 | 0 | -0.49(-1.61%) |
Oct 02, 2013 | 30.20 | 30.82 | 30.12 | 30.48 | 126,888 | +0.00(+0.00%) |
Oct 01, 2013 | 29.54 | 30.59 | 29.01 | 30.48 | 158,140 | +0.81(+2.73%) |
Sep 30, 2013 | 29.59 | 30.08 | 29.43 | 29.67 | 0 | -0.36(-1.20%) |
Sep 27, 2013 | 29.86 | 30.55 | 29.64 | 30.03 | 0 | +0.02(+0.07%) |
Sep 26, 2013 | 29.71 | 30.53 | 29.57 | 30.01 | 205,051 | +0.28(+0.94%) |
Sep 25, 2013 | 29.11 | 30.05 | 28.76 | 29.73 | 289,523 | +0.71(+2.45%) |
Sep 24, 2013 | 28.21 | 29.35 | 28.06 | 29.02 | 201,786 | +0.82(+2.91%) |
Sep 23, 2013 | 28.48 | 28.53 | 27.23 | 28.20 | 230,783 | -0.35(-1.23%) |
Sep 20, 2013 | 28.40 | 29.16 | 28.17 | 28.55 | 0 | +0.17(+0.60%) |
Sep 19, 2013 | 29.03 | 29.40 | 28.28 | 28.38 | 0 | -0.55(-1.90%) |
Sep 18, 2013 | 28.81 | 29.06 | 27.80 | 28.93 | 0 | +0.11(+0.38%) |
Sep 17, 2013 | 28.71 | 29.12 | 28.53 | 28.82 | 0 | +0.23(+0.80%) |
Sep 16, 2013 | 28.73 | 29.02 | 27.89 | 28.59 | 0 | +0.70(+2.51%) |
Sep 13, 2013 | 27.58 | 28.27 | 27.50 | 27.89 | 0 | +0.25(+0.90%) |
Sep 12, 2013 | 28.03 | 28.38 | 27.54 | 27.64 | 0 | -0.59(-2.09%) |
Sep 11, 2013 | 29.82 | 29.84 | 28.03 | 28.23 | 0 | -1.70(-5.68%) |
Sep 10, 2013 | 28.63 | 30.10 | 28.63 | 29.93 | 280,221 | +1.35(+4.72%) |
Sep 09, 2013 | 28.44 | 28.93 | 28.16 | 28.58 | 0 | +0.23(+0.81%) |
Sep 06, 2013 | 28.38 | 29.05 | 26.86 | 28.35 | 0 | +0.14(+0.50%) |
Sep 05, 2013 | 28.47 | 28.94 | 28.09 | 28.21 | 0 | -0.35(-1.23%) |
Sep 04, 2013 | 28.03 | 28.95 | 28.03 | 28.56 | 0 | +0.47(+1.67%) |
Sep 03, 2013 | 28.53 | 28.91 | 27.67 | 28.09 | 0 | -0.04(-0.14%) |
Aug 30, 2013 | 29.59 | 29.59 | 28.00 | 28.13 | 0 | -1.50(-5.06%) |
Aug 29, 2013 | 28.67 | 29.96 | 27.40 | 29.63 | 277,193 | +0.93(+3.24%) |
Aug 28, 2013 | 28.67 | 29.62 | 28.67 | 28.70 | 0 | -0.10(-0.35%) |
Aug 27, 2013 | 30.92 | 30.99 | 28.68 | 28.80 | 332,638 | -2.53(-8.08%) |
Aug 26, 2013 | 29.90 | 32.05 | 29.90 | 31.33 | 0 | +1.36(+4.54%) |
Aug 23, 2013 | 30.30 | 30.87 | 29.60 | 29.97 | 0 | -0.23(-0.76%) |
Aug 22, 2013 | 30.25 | 30.90 | 30.13 | 30.20 | 90,387 | -0.09(-0.30%) |
Aug 21, 2013 | 30.11 | 30.83 | 29.82 | 30.29 | 0 | -0.06(-0.20%) |
Aug 20, 2013 | 29.54 | 30.98 | 28.62 | 30.35 | 384,047 | +0.82(+2.78%) |
Aug 19, 2013 | 29.48 | 30.32 | 29.25 | 29.53 | 230,456 | -0.08(-0.27%) |
Aug 16, 2013 | 30.67 | 30.82 | 29.53 | 29.61 | 0 | -0.91(-2.98%) |
Aug 15, 2013 | 29.53 | 31.07 | 29.01 | 30.52 | 522,037 | +0.62(+2.07%) |
Aug 14, 2013 | 30.41 | 30.76 | 29.82 | 29.90 | 184,326 | -0.61(-2.00%) |
Aug 13, 2013 | 32.13 | 32.29 | 30.46 | 30.51 | 342,632 | -1.76(-5.45%) |
Aug 12, 2013 | 29.63 | 32.31 | 29.62 | 32.27 | 399,537 | +2.29(+7.64%) |
Aug 09, 2013 | 30.23 | 30.52 | 29.54 | 29.98 | 219,565 | -0.77(-2.50%) |
Aug 08, 2013 | 30.11 | 31.07 | 30.11 | 30.75 | 268,303 | +0.80(+2.67%) |
Aug 07, 2013 | 32.12 | 32.35 | 29.93 | 29.95 | 544,275 | -2.23(-6.93%) |
Aug 06, 2013 | 32.75 | 32.94 | 32.00 | 32.18 | 360,260 | -0.81(-2.46%) |
Aug 05, 2013 | 33.84 | 33.86 | 32.75 | 32.99 | 234,849 | -0.71(-2.11%) |
Aug 02, 2013 | 33.22 | 33.94 | 32.80 | 33.70 | 313,156 | +0.27(+0.81%) |