Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.55 | 26.62 | 26.26 | 26.30 | 0 | -0.18(-0.67%) |
Oct 30, 2013 | 26.72 | 26.82 | 26.32 | 26.48 | 281,010 | -0.15(-0.57%) |
Oct 29, 2013 | 26.64 | 26.75 | 26.39 | 26.63 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 27.06 | 27.23 | 26.56 | 26.63 | 278,698 | -0.58(-2.12%) |
Oct 25, 2013 | 26.86 | 27.39 | 26.86 | 27.21 | 0 | +0.49(+1.83%) |
Oct 24, 2013 | 26.84 | 27.51 | 25.84 | 26.72 | 701,771 | +1.11(+4.33%) |
Oct 23, 2013 | 25.69 | 25.82 | 25.36 | 25.61 | 221,954 | -0.20(-0.79%) |
Oct 22, 2013 | 26.30 | 26.30 | 25.77 | 25.81 | 245,122 | -0.28(-1.09%) |
Oct 21, 2013 | 26.17 | 26.33 | 26.00 | 26.10 | 172,219 | +0.02(+0.07%) |
Oct 18, 2013 | 25.72 | 26.14 | 25.44 | 26.08 | 406,840 | +0.53(+2.08%) |
Oct 17, 2013 | 25.09 | 25.55 | 24.99 | 25.55 | 219,872 | +0.25(+0.98%) |
Oct 16, 2013 | 25.04 | 25.36 | 24.87 | 25.30 | 192,801 | +0.38(+1.53%) |
Oct 15, 2013 | 25.18 | 25.22 | 24.80 | 24.92 | 175,293 | -0.29(-1.16%) |
Oct 14, 2013 | 24.80 | 25.23 | 24.80 | 25.21 | 189,075 | +0.28(+1.14%) |
Oct 11, 2013 | 24.77 | 24.97 | 24.73 | 24.93 | 0 | +0.07(+0.29%) |
Oct 10, 2013 | 24.81 | 25.23 | 24.51 | 24.86 | 378,474 | +0.39(+1.60%) |
Oct 09, 2013 | 24.74 | 24.79 | 24.28 | 24.46 | 362,348 | -0.24(-0.97%) |
Oct 08, 2013 | 24.49 | 24.83 | 24.47 | 24.70 | 589,266 | +0.28(+1.13%) |
Oct 07, 2013 | 24.31 | 24.62 | 24.13 | 24.43 | 0 | +0.12(+0.47%) |
Oct 04, 2013 | 23.96 | 24.39 | 23.93 | 24.31 | 0 | +0.36(+1.52%) |
Oct 03, 2013 | 23.92 | 24.08 | 23.71 | 23.95 | 0 | -0.03(-0.11%) |
Oct 02, 2013 | 23.87 | 24.08 | 23.54 | 23.98 | 247,459 | -0.16(-0.66%) |
Oct 01, 2013 | 23.56 | 24.15 | 23.42 | 24.14 | 370,416 | +0.54(+2.29%) |
Sep 30, 2013 | 23.23 | 23.69 | 23.21 | 23.59 | 381,939 | +0.15(+0.64%) |
Sep 27, 2013 | 23.27 | 23.54 | 23.27 | 23.44 | 0 | -0.03(-0.11%) |
Sep 26, 2013 | 23.38 | 23.58 | 23.30 | 23.47 | 298,409 | +0.11(+0.46%) |
Sep 25, 2013 | 23.49 | 23.49 | 23.30 | 23.36 | 278,917 | -0.11(-0.45%) |
Sep 24, 2013 | 23.67 | 23.75 | 23.24 | 23.47 | 343,434 | -0.09(-0.38%) |
Sep 23, 2013 | 23.59 | 23.76 | 23.46 | 23.56 | 214,529 | +0.00(+0.00%) |
Sep 20, 2013 | 23.44 | 23.78 | 23.34 | 23.56 | 0 | +0.18(+0.76%) |
Sep 19, 2013 | 23.49 | 23.59 | 23.29 | 23.38 | 189,944 | -0.10(-0.42%) |
Sep 18, 2013 | 23.54 | 23.69 | 23.27 | 23.48 | 0 | -0.08(-0.34%) |
Sep 17, 2013 | 23.46 | 23.59 | 23.37 | 23.56 | 0 | +0.09(+0.38%) |
Sep 16, 2013 | 23.31 | 23.52 | 23.25 | 23.47 | 0 | +0.22(+0.95%) |
Sep 13, 2013 | 23.30 | 23.30 | 23.10 | 23.25 | 0 | +0.07(+0.31%) |
Sep 12, 2013 | 23.34 | 23.44 | 23.13 | 23.18 | 0 | -0.08(-0.34%) |
Sep 11, 2013 | 23.21 | 23.44 | 23.17 | 23.26 | 0 | -0.00(-0.02%) |
Sep 10, 2013 | 23.35 | 23.40 | 23.12 | 23.26 | 207,315 | +0.08(+0.36%) |
Sep 09, 2013 | 22.93 | 23.20 | 22.77 | 23.18 | 0 | +0.40(+1.75%) |
Sep 06, 2013 | 22.97 | 23.08 | 22.38 | 22.78 | 0 | -0.05(-0.23%) |
Sep 05, 2013 | 22.63 | 22.93 | 22.42 | 22.83 | 174,666 | +0.18(+0.78%) |
Sep 04, 2013 | 22.08 | 22.69 | 22.02 | 22.65 | 0 | +0.56(+2.53%) |
Sep 03, 2013 | 22.56 | 22.84 | 21.93 | 22.10 | 220,276 | -0.13(-0.60%) |
Aug 30, 2013 | 22.62 | 22.63 | 22.23 | 22.23 | 0 | -0.40(-1.76%) |
Aug 29, 2013 | 22.27 | 22.63 | 22.26 | 22.63 | 208,055 | +0.36(+1.59%) |
Aug 28, 2013 | 22.40 | 22.57 | 22.18 | 22.27 | 0 | -0.12(-0.55%) |
Aug 27, 2013 | 22.35 | 22.65 | 22.29 | 22.40 | 375,900 | -0.25(-1.09%) |
Aug 26, 2013 | 22.71 | 22.93 | 22.50 | 22.64 | 0 | -0.02(-0.08%) |
Aug 23, 2013 | 22.65 | 22.88 | 22.52 | 22.66 | 0 | +0.06(+0.27%) |
Aug 22, 2013 | 22.29 | 22.66 | 22.23 | 22.60 | 242,687 | +0.45(+2.03%) |
Aug 21, 2013 | 22.21 | 22.39 | 22.01 | 22.15 | 233,450 | -0.10(-0.44%) |
Aug 20, 2013 | 22.09 | 22.29 | 22.03 | 22.25 | 544,871 | +0.24(+1.08%) |
Aug 19, 2013 | 22.30 | 22.46 | 21.98 | 22.01 | 497,840 | -0.26(-1.19%) |
Aug 16, 2013 | 22.62 | 22.88 | 22.23 | 22.27 | 0 | -0.45(-1.98%) |
Aug 15, 2013 | 23.29 | 23.46 | 22.69 | 22.72 | 262,018 | -0.89(-3.77%) |
Aug 14, 2013 | 23.79 | 23.87 | 23.57 | 23.61 | 259,715 | -0.20(-0.85%) |
Aug 13, 2013 | 23.68 | 23.90 | 23.49 | 23.82 | 132,469 | +0.11(+0.45%) |
Aug 12, 2013 | 23.37 | 23.75 | 23.37 | 23.71 | 112,836 | +0.11(+0.49%) |
Aug 09, 2013 | 23.77 | 23.82 | 23.57 | 23.60 | 202,920 | -0.30(-1.25%) |
Aug 08, 2013 | 24.02 | 24.02 | 23.80 | 23.90 | 238,837 | -0.04(-0.18%) |
Aug 07, 2013 | 23.90 | 24.12 | 23.78 | 23.94 | 279,015 | -0.09(-0.37%) |
Aug 06, 2013 | 24.01 | 24.14 | 23.89 | 24.03 | 252,078 | -0.08(-0.33%) |
Aug 05, 2013 | 23.96 | 24.34 | 23.92 | 24.11 | 228,842 | +0.11(+0.44%) |
Aug 02, 2013 | 23.91 | 24.10 | 23.68 | 24.00 | 186,712 | -0.08(-0.33%) |