Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.92 | 27.94 | 27.61 | 27.61 | 0 | -0.27(-0.95%) |
Oct 30, 2013 | 27.88 | 28.04 | 27.56 | 27.87 | 0 | +0.21(+0.78%) |
Oct 29, 2013 | 27.92 | 27.92 | 26.91 | 27.66 | 0 | -0.11(-0.39%) |
Oct 28, 2013 | 27.19 | 28.09 | 27.19 | 27.77 | 964,821 | +0.89(+3.29%) |
Oct 25, 2013 | 28.69 | 29.24 | 26.06 | 26.88 | 0 | -1.48(-5.21%) |
Oct 24, 2013 | 26.61 | 28.59 | 26.60 | 28.36 | 0 | +2.06(+7.82%) |
Oct 23, 2013 | 25.79 | 26.36 | 25.67 | 26.30 | 0 | +0.69(+2.70%) |
Oct 22, 2013 | 26.06 | 26.12 | 25.33 | 25.61 | 0 | +0.32(+1.27%) |
Oct 21, 2013 | 24.57 | 25.88 | 24.44 | 25.29 | 0 | +0.94(+3.86%) |
Oct 18, 2013 | 24.13 | 24.47 | 23.89 | 24.35 | 399,234 | +0.57(+2.39%) |
Oct 17, 2013 | 23.25 | 23.80 | 23.21 | 23.78 | 0 | +0.56(+2.43%) |
Oct 16, 2013 | 23.30 | 23.33 | 23.07 | 23.22 | 0 | +0.20(+0.86%) |
Oct 15, 2013 | 22.98 | 23.35 | 22.90 | 23.02 | 0 | -0.11(-0.48%) |
Oct 14, 2013 | 22.71 | 23.29 | 22.69 | 23.13 | 0 | +0.09(+0.40%) |
Oct 11, 2013 | 22.69 | 23.35 | 22.56 | 23.04 | 0 | +0.29(+1.28%) |
Oct 10, 2013 | 22.87 | 22.87 | 22.40 | 22.75 | 0 | +0.59(+2.66%) |
Oct 09, 2013 | 22.70 | 22.70 | 21.86 | 22.16 | 0 | +0.17(+0.78%) |
Oct 08, 2013 | 22.68 | 23.07 | 21.45 | 21.99 | 0 | -0.81(-3.57%) |
Oct 07, 2013 | 23.28 | 23.54 | 22.71 | 22.80 | 0 | -0.45(-1.93%) |
Oct 04, 2013 | 22.71 | 23.49 | 22.70 | 23.25 | 0 | +0.56(+2.45%) |
Oct 03, 2013 | 23.00 | 23.28 | 22.57 | 22.69 | 0 | -0.29(-1.26%) |
Oct 02, 2013 | 23.48 | 23.48 | 22.82 | 22.98 | 0 | -0.39(-1.66%) |
Oct 01, 2013 | 22.79 | 23.48 | 22.65 | 23.37 | 0 | +1.32(+6.00%) |
Sep 27, 2013 | 22.24 | 22.26 | 21.74 | 22.05 | 0 | -0.15(-0.69%) |
Sep 26, 2013 | 21.91 | 22.20 | 21.71 | 22.20 | 0 | +0.53(+2.43%) |
Sep 25, 2013 | 21.45 | 21.90 | 21.45 | 21.68 | 0 | +0.18(+0.86%) |
Sep 24, 2013 | 21.72 | 21.77 | 21.24 | 21.49 | 0 | -0.23(-1.05%) |
Sep 23, 2013 | 22.39 | 22.53 | 21.59 | 21.72 | 0 | -0.52(-2.34%) |
Sep 20, 2013 | 21.75 | 22.34 | 21.70 | 22.24 | 0 | +0.58(+2.67%) |
Sep 19, 2013 | 21.72 | 22.11 | 21.32 | 21.66 | 0 | -0.02(-0.09%) |
Sep 18, 2013 | 21.64 | 21.68 | 21.31 | 21.68 | 0 | +0.12(+0.58%) |
Sep 17, 2013 | 21.34 | 21.58 | 21.26 | 21.56 | 0 | +0.38(+1.79%) |
Sep 16, 2013 | 21.66 | 21.59 | 21.15 | 21.18 | 0 | -0.15(-0.69%) |
Sep 13, 2013 | 21.26 | 21.62 | 20.97 | 21.32 | 0 | +0.20(+0.96%) |
Sep 12, 2013 | 21.08 | 21.38 | 20.95 | 21.12 | 0 | +0.20(+0.93%) |
Sep 11, 2013 | 20.90 | 21.11 | 20.83 | 20.92 | 0 | -0.09(-0.41%) |
Sep 10, 2013 | 21.02 | 21.17 | 20.79 | 21.01 | 0 | +0.01(+0.04%) |
Sep 09, 2013 | 20.55 | 21.17 | 20.55 | 21.00 | 0 | +0.45(+2.21%) |
Sep 06, 2013 | 20.68 | 20.81 | 20.50 | 20.55 | 0 | -0.04(-0.18%) |
Sep 05, 2013 | 20.55 | 20.77 | 20.36 | 20.59 | 0 | +0.11(+0.53%) |
Sep 04, 2013 | 20.34 | 20.52 | 20.25 | 20.48 | 0 | +0.22(+1.09%) |
Sep 03, 2013 | 20.36 | 20.36 | 20.13 | 20.26 | 0 | +0.15(+0.74%) |
Aug 30, 2013 | 20.44 | 20.48 | 20.07 | 20.11 | 0 | -0.21(-1.03%) |
Aug 29, 2013 | 20.41 | 20.45 | 20.22 | 20.32 | 0 | +0.02(+0.09%) |
Aug 28, 2013 | 20.03 | 20.45 | 19.88 | 20.30 | 0 | +0.24(+1.22%) |
Aug 27, 2013 | 20.41 | 20.47 | 19.88 | 20.06 | 0 | -0.46(-2.22%) |
Aug 26, 2013 | 20.70 | 20.70 | 20.50 | 20.51 | 0 | -0.15(-0.72%) |
Aug 23, 2013 | 20.35 | 20.76 | 20.27 | 20.66 | 0 | +0.39(+1.94%) |
Aug 22, 2013 | 20.41 | 20.50 | 19.95 | 20.27 | 0 | -0.08(-0.40%) |
Aug 21, 2013 | 20.19 | 20.39 | 20.08 | 20.35 | 0 | +0.20(+0.97%) |
Aug 20, 2013 | 20.00 | 20.19 | 19.99 | 20.15 | 0 | +0.15(+0.77%) |
Aug 19, 2013 | 20.22 | 20.22 | 19.83 | 20.00 | 0 | -0.22(-1.09%) |
Aug 16, 2013 | 20.27 | 20.56 | 20.09 | 20.22 | 0 | -0.19(-0.93%) |
Aug 15, 2013 | 20.60 | 20.68 | 20.10 | 20.41 | 401,102 | -0.37(-1.80%) |
Aug 14, 2013 | 21.27 | 21.27 | 20.39 | 20.78 | 0 | -0.45(-2.12%) |
Aug 13, 2013 | 20.53 | 21.30 | 20.23 | 21.23 | 1,245,059 | +0.87(+4.29%) |
Aug 12, 2013 | 20.10 | 20.43 | 20.10 | 20.36 | 443,941 | +0.34(+1.70%) |
Aug 09, 2013 | 20.28 | 20.32 | 19.95 | 20.02 | 156,789 | -0.14(-0.69%) |
Aug 08, 2013 | 20.41 | 20.41 | 19.95 | 20.16 | 229,013 | -0.15(-0.72%) |
Aug 07, 2013 | 20.29 | 20.45 | 19.88 | 20.31 | 422,832 | +0.08(+0.40%) |
Aug 06, 2013 | 19.95 | 20.22 | 19.68 | 20.22 | 313,243 | +0.19(+0.95%) |
Aug 05, 2013 | 20.31 | 20.33 | 19.78 | 20.03 | 273,197 | -0.29(-1.42%) |
Aug 02, 2013 | 20.34 | 20.35 | 20.16 | 20.32 | 134,112 | +0.05(+0.23%) |