Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.94 | 24.77 | 23.15 | 23.16 | 0 | -1.37(-5.58%) |
Oct 30, 2013 | 25.77 | 25.82 | 24.48 | 24.53 | 57,982 | -1.15(-4.48%) |
Oct 29, 2013 | 25.11 | 25.91 | 24.75 | 25.68 | 0 | +0.64(+2.56%) |
Oct 28, 2013 | 26.45 | 26.47 | 24.90 | 25.04 | 0 | -1.48(-5.58%) |
Oct 25, 2013 | 27.82 | 28.31 | 26.14 | 26.52 | 0 | -1.20(-4.33%) |
Oct 24, 2013 | 27.37 | 27.99 | 27.08 | 27.72 | 30,453 | +0.42(+1.54%) |
Oct 23, 2013 | 26.48 | 27.38 | 25.68 | 27.30 | 0 | +0.59(+2.22%) |
Oct 22, 2013 | 28.77 | 29.25 | 26.55 | 26.71 | 61,460 | -2.09(-7.26%) |
Oct 21, 2013 | 28.69 | 29.35 | 28.41 | 28.80 | 136,633 | +0.28(+0.98%) |
Oct 18, 2013 | 28.61 | 29.58 | 28.06 | 28.52 | 86,024 | +0.12(+0.42%) |
Oct 17, 2013 | 27.17 | 28.73 | 27.17 | 28.40 | 40,286 | +0.98(+3.57%) |
Oct 16, 2013 | 26.66 | 27.51 | 26.50 | 27.42 | 86,172 | +0.99(+3.75%) |
Oct 15, 2013 | 26.56 | 27.58 | 26.10 | 26.43 | 59,879 | +0.20(+0.76%) |
Oct 14, 2013 | 24.73 | 26.39 | 24.25 | 26.23 | 38,699 | +1.47(+5.94%) |
Oct 11, 2013 | 25.19 | 26.22 | 24.32 | 24.76 | 0 | -0.40(-1.59%) |
Oct 10, 2013 | 25.63 | 27.41 | 24.12 | 25.16 | 142,708 | +0.01(+0.04%) |
Oct 09, 2013 | 29.16 | 29.16 | 24.43 | 25.15 | 0 | -3.82(-13.19%) |
Oct 08, 2013 | 30.79 | 31.12 | 28.52 | 28.97 | 201,698 | -1.82(-5.91%) |
Oct 07, 2013 | 32.92 | 32.92 | 30.76 | 30.79 | 0 | -2.39(-7.20%) |
Oct 04, 2013 | 32.16 | 33.59 | 31.86 | 33.18 | 0 | +0.93(+2.88%) |
Oct 03, 2013 | 30.05 | 32.70 | 29.50 | 32.25 | 0 | +2.21(+7.36%) |
Oct 02, 2013 | 28.71 | 30.05 | 28.10 | 30.04 | 126,450 | +1.29(+4.49%) |
Oct 01, 2013 | 28.08 | 29.24 | 27.13 | 28.75 | 117,693 | +0.89(+3.19%) |
Sep 27, 2013 | 27.10 | 28.96 | 27.10 | 27.86 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.38 | 29.34 | 27.25 | 27.44 | 0 | +0.49(+1.82%) |
Sep 25, 2013 | 25.76 | 27.64 | 25.76 | 26.95 | 0 | +1.17(+4.54%) |
Sep 24, 2013 | 26.08 | 26.19 | 25.13 | 25.78 | 0 | -0.31(-1.19%) |
Sep 23, 2013 | 27.17 | 27.17 | 25.03 | 26.09 | 0 | -0.62(-2.32%) |
Sep 20, 2013 | 27.75 | 27.90 | 26.05 | 26.71 | 0 | -0.95(-3.43%) |
Sep 19, 2013 | 27.04 | 27.80 | 26.31 | 27.66 | 0 | +0.54(+1.99%) |
Sep 18, 2013 | 25.81 | 27.20 | 25.81 | 27.12 | 0 | +1.05(+4.03%) |
Sep 17, 2013 | 27.02 | 27.84 | 25.87 | 26.07 | 0 | -0.83(-3.09%) |
Sep 16, 2013 | 27.00 | 28.12 | 26.43 | 26.90 | 0 | +0.35(+1.32%) |
Sep 13, 2013 | 26.94 | 27.23 | 26.07 | 26.55 | 0 | -0.38(-1.41%) |
Sep 12, 2013 | 27.08 | 27.67 | 26.60 | 26.93 | 0 | -0.20(-0.74%) |
Sep 11, 2013 | 27.48 | 27.80 | 26.56 | 27.13 | 0 | -0.59(-2.13%) |
Sep 10, 2013 | 27.09 | 27.72 | 26.13 | 27.72 | 0 | +0.93(+3.47%) |
Sep 09, 2013 | 27.11 | 28.99 | 26.13 | 26.79 | 0 | -0.29(-1.07%) |
Sep 06, 2013 | 27.71 | 28.18 | 26.05 | 27.08 | 0 | -0.02(-0.07%) |
Sep 05, 2013 | 26.30 | 27.75 | 25.00 | 27.10 | 0 | +1.66(+6.53%) |
Sep 04, 2013 | 23.74 | 25.44 | 23.50 | 25.44 | 0 | +1.86(+7.89%) |
Sep 03, 2013 | 24.09 | 25.38 | 23.14 | 23.58 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 25.16 | 25.86 | 23.10 | 23.58 | 0 | -1.29(-5.19%) |
Aug 29, 2013 | 23.72 | 25.48 | 23.42 | 24.87 | 0 | +1.77(+7.66%) |
Aug 28, 2013 | 22.86 | 23.29 | 22.50 | 23.10 | 0 | +0.45(+1.99%) |
Aug 27, 2013 | 25.50 | 25.64 | 22.34 | 22.65 | 0 | -2.95(-11.52%) |
Aug 26, 2013 | 25.75 | 26.46 | 25.50 | 25.60 | 0 | -0.27(-1.04%) |
Aug 23, 2013 | 25.46 | 26.35 | 25.38 | 25.87 | 0 | +0.40(+1.57%) |
Aug 22, 2013 | 24.56 | 26.00 | 24.55 | 25.47 | 0 | +0.68(+2.74%) |
Aug 21, 2013 | 26.81 | 26.81 | 24.56 | 24.79 | 0 | -1.97(-7.36%) |
Aug 20, 2013 | 28.98 | 29.20 | 26.51 | 26.76 | 0 | -2.35(-8.07%) |
Aug 19, 2013 | 31.91 | 32.35 | 29.04 | 29.11 | 0 | -2.80(-8.77%) |
Aug 16, 2013 | 32.48 | 32.97 | 31.41 | 31.91 | 0 | -0.27(-0.84%) |
Aug 15, 2013 | 33.14 | 33.14 | 31.84 | 32.18 | 109,213 | -0.59(-1.80%) |
Aug 14, 2013 | 31.00 | 33.45 | 30.81 | 32.77 | 171,618 | +1.40(+4.46%) |
Aug 13, 2013 | 30.00 | 31.86 | 29.56 | 31.37 | 263,540 | +0.89(+2.92%) |
Aug 12, 2013 | 30.30 | 30.48 | 29.66 | 30.48 | 214,933 | +0.48(+1.60%) |
Aug 09, 2013 | 30.38 | 30.50 | 29.13 | 30.00 | 126,836 | +0.15(+0.50%) |
Aug 08, 2013 | 29.81 | 30.39 | 29.10 | 29.85 | 234,925 | +0.18(+0.61%) |
Aug 07, 2013 | 29.14 | 30.14 | 29.14 | 29.67 | 101,143 | +0.71(+2.45%) |
Aug 06, 2013 | 28.75 | 29.46 | 28.70 | 28.96 | 213,429 | +0.16(+0.56%) |
Aug 05, 2013 | 29.04 | 29.04 | 27.50 | 28.80 | 56,228 | -0.04(-0.14%) |
Aug 02, 2013 | 29.00 | 29.00 | 28.24 | 28.84 | 122,174 | -0.31(-1.06%) |