Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.85 | 27.30 | 26.42 | 26.95 | 0 | -0.41(-1.50%) |
Oct 30, 2013 | 28.65 | 29.00 | 25.21 | 27.36 | 3,727,518 | -1.29(-4.50%) |
Oct 29, 2013 | 28.84 | 29.30 | 28.52 | 28.65 | 0 | -0.21(-0.73%) |
Oct 28, 2013 | 29.08 | 29.42 | 28.55 | 28.86 | 0 | -0.58(-1.97%) |
Oct 25, 2013 | 30.24 | 30.45 | 29.11 | 29.44 | 0 | -0.63(-2.10%) |
Oct 24, 2013 | 29.75 | 30.25 | 29.41 | 30.07 | 976,997 | +0.57(+1.93%) |
Oct 23, 2013 | 29.70 | 30.08 | 28.88 | 29.50 | 1,151,663 | -0.41(-1.37%) |
Oct 22, 2013 | 31.29 | 31.68 | 29.81 | 29.91 | 949,739 | -1.19(-3.83%) |
Oct 21, 2013 | 31.18 | 31.84 | 31.00 | 31.10 | 447,247 | +0.19(+0.61%) |
Oct 18, 2013 | 30.77 | 31.55 | 30.29 | 30.91 | 1,321,113 | +0.71(+2.35%) |
Oct 17, 2013 | 29.85 | 30.56 | 29.71 | 30.20 | 872,263 | +0.11(+0.37%) |
Oct 16, 2013 | 30.42 | 30.71 | 29.98 | 30.09 | 788,393 | -0.08(-0.27%) |
Oct 15, 2013 | 30.72 | 31.37 | 30.06 | 30.17 | 734,860 | -0.61(-1.98%) |
Oct 14, 2013 | 29.71 | 30.90 | 29.45 | 30.78 | 449,593 | +0.06(+0.20%) |
Oct 11, 2013 | 29.70 | 30.87 | 29.60 | 30.72 | 0 | +1.03(+3.47%) |
Oct 10, 2013 | 29.31 | 29.74 | 28.92 | 29.69 | 810,427 | +0.92(+3.20%) |
Oct 09, 2013 | 28.51 | 30.74 | 27.81 | 28.77 | 2,047,706 | -0.04(-0.14%) |
Oct 08, 2013 | 31.73 | 31.73 | 28.37 | 28.81 | 2,997,231 | -3.01(-9.46%) |
Oct 07, 2013 | 32.90 | 33.30 | 31.77 | 31.82 | 0 | -1.57(-4.70%) |
Oct 04, 2013 | 32.24 | 33.70 | 31.85 | 33.39 | 0 | +1.05(+3.25%) |
Oct 03, 2013 | 33.15 | 33.16 | 32.18 | 32.34 | 0 | -0.86(-2.59%) |
Oct 02, 2013 | 33.10 | 33.34 | 32.87 | 33.20 | 629,936 | +0.03(+0.09%) |
Oct 01, 2013 | 32.35 | 33.57 | 32.23 | 33.17 | 980,845 | +1.28(+4.01%) |
Sep 27, 2013 | 32.02 | 32.02 | 31.47 | 31.89 | 0 | -0.37(-1.15%) |
Sep 26, 2013 | 32.09 | 32.71 | 31.83 | 32.26 | 457,433 | +0.31(+0.97%) |
Sep 25, 2013 | 31.64 | 32.09 | 31.53 | 31.95 | 432,893 | +0.28(+0.88%) |
Sep 24, 2013 | 31.84 | 32.08 | 31.16 | 31.67 | 344,578 | -0.05(-0.16%) |
Sep 23, 2013 | 32.04 | 32.19 | 31.34 | 31.72 | 564,313 | -0.34(-1.06%) |
Sep 20, 2013 | 31.96 | 32.18 | 31.46 | 32.06 | 0 | +0.19(+0.60%) |
Sep 19, 2013 | 31.97 | 32.19 | 31.71 | 31.87 | 706,693 | +0.12(+0.38%) |
Sep 18, 2013 | 30.84 | 32.00 | 30.79 | 31.75 | 0 | +0.92(+2.98%) |
Sep 17, 2013 | 30.08 | 30.87 | 30.08 | 30.83 | 0 | +0.82(+2.73%) |
Sep 16, 2013 | 30.36 | 30.17 | 29.80 | 30.01 | 0 | -0.16(-0.53%) |
Sep 13, 2013 | 30.18 | 30.40 | 29.42 | 30.17 | 0 | +0.13(+0.43%) |
Sep 12, 2013 | 29.77 | 30.50 | 29.55 | 30.04 | 0 | +0.14(+0.47%) |
Sep 11, 2013 | 30.25 | 30.75 | 29.80 | 29.90 | 0 | -1.23(-3.95%) |
Sep 10, 2013 | 30.33 | 31.70 | 30.33 | 31.13 | 756,911 | +1.04(+3.46%) |
Sep 09, 2013 | 30.71 | 31.30 | 29.88 | 30.09 | 0 | -0.28(-0.92%) |
Sep 06, 2013 | 29.25 | 30.70 | 28.67 | 30.37 | 0 | +1.36(+4.69%) |
Sep 05, 2013 | 28.94 | 29.27 | 28.78 | 29.01 | 0 | +0.02(+0.07%) |
Sep 04, 2013 | 29.15 | 29.44 | 28.76 | 28.99 | 382,059 | -0.03(-0.10%) |
Sep 03, 2013 | 28.67 | 29.22 | 28.36 | 29.02 | 0 | +0.80(+2.83%) |
Aug 30, 2013 | 29.11 | 29.20 | 28.08 | 28.22 | 0 | -0.82(-2.82%) |
Aug 29, 2013 | 28.26 | 29.10 | 28.24 | 29.04 | 697,834 | +0.63(+2.22%) |
Aug 28, 2013 | 27.92 | 28.70 | 27.70 | 28.41 | 0 | +0.41(+1.45%) |
Aug 27, 2013 | 28.38 | 28.49 | 27.96 | 28.00 | 428,316 | -0.71(-2.46%) |
Aug 26, 2013 | 28.74 | 28.84 | 28.57 | 28.71 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 28.92 | 29.08 | 28.19 | 28.71 | 0 | -0.20(-0.69%) |
Aug 22, 2013 | 28.66 | 29.05 | 28.65 | 28.91 | 264,563 | +0.38(+1.33%) |
Aug 21, 2013 | 28.85 | 28.86 | 28.37 | 28.53 | 0 | -0.36(-1.25%) |
Aug 20, 2013 | 28.90 | 29.24 | 28.02 | 28.89 | 696,609 | -0.10(-0.34%) |
Aug 19, 2013 | 29.29 | 29.45 | 28.72 | 28.99 | 542,352 | -0.26(-0.89%) |
Aug 16, 2013 | 28.72 | 29.47 | 28.50 | 29.25 | 0 | +0.41(+1.42%) |
Aug 15, 2013 | 28.18 | 29.11 | 27.91 | 28.84 | 1,344,395 | +0.26(+0.91%) |
Aug 14, 2013 | 28.00 | 29.00 | 27.77 | 28.58 | 1,072,065 | +0.64(+2.29%) |
Aug 13, 2013 | 27.70 | 28.04 | 27.32 | 27.94 | 788,415 | +0.41(+1.49%) |
Aug 12, 2013 | 26.89 | 27.66 | 26.63 | 27.53 | 1,466,829 | +0.64(+2.38%) |
Aug 09, 2013 | 26.17 | 27.00 | 25.77 | 26.89 | 6,189,986 | -1.27(-4.51%) |
Aug 08, 2013 | 28.40 | 28.43 | 28.02 | 28.16 | 625,258 | -0.04(-0.14%) |
Aug 07, 2013 | 28.14 | 28.42 | 27.75 | 28.20 | 1,121,796 | +0.04(+0.14%) |
Aug 06, 2013 | 28.45 | 28.95 | 27.50 | 28.16 | 922,408 | -1.06(-3.63%) |
Aug 05, 2013 | 28.19 | 29.43 | 27.93 | 29.22 | 696,488 | +1.03(+3.65%) |
Aug 02, 2013 | 27.50 | 29.48 | 26.78 | 28.19 | 1,708,463 | +0.78(+2.85%) |