Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.57 | 25.83 | 25.47 | 25.53 | 1,112,962 | -0.04(-0.18%) |
Oct 30, 2013 | 25.74 | 25.77 | 25.47 | 25.58 | 822,744 | -0.05(-0.21%) |
Oct 29, 2013 | 25.37 | 25.64 | 25.26 | 25.63 | 927,211 | +0.38(+1.49%) |
Oct 28, 2013 | 25.59 | 25.70 | 25.18 | 25.26 | 0 | -0.33(-1.30%) |
Oct 25, 2013 | 25.62 | 25.77 | 25.26 | 25.59 | 0 | -0.11(-0.42%) |
Oct 24, 2013 | 25.80 | 26.08 | 25.15 | 25.70 | 1,225,426 | -0.11(-0.42%) |
Oct 23, 2013 | 25.96 | 26.04 | 25.58 | 25.80 | 1,063,679 | -0.22(-0.86%) |
Oct 22, 2013 | 25.96 | 26.37 | 25.96 | 26.03 | 1,547,769 | +0.12(+0.45%) |
Oct 21, 2013 | 26.42 | 26.56 | 25.78 | 25.91 | 1,207,442 | -0.48(-1.80%) |
Oct 18, 2013 | 26.11 | 26.39 | 25.81 | 26.39 | 1,254,173 | +0.39(+1.52%) |
Oct 17, 2013 | 25.39 | 26.03 | 25.28 | 25.99 | 2,348,585 | +0.56(+2.19%) |
Oct 16, 2013 | 25.55 | 25.64 | 25.02 | 25.44 | 3,003,029 | -0.20(-0.77%) |
Oct 15, 2013 | 27.29 | 27.61 | 25.59 | 25.63 | 9,293,831 | -4.11(-13.81%) |
Oct 14, 2013 | 29.55 | 29.77 | 29.01 | 29.74 | 0 | +0.45(+1.53%) |
Oct 11, 2013 | 28.76 | 29.30 | 28.56 | 29.29 | 0 | +0.42(+1.46%) |
Oct 10, 2013 | 28.67 | 28.99 | 28.39 | 28.87 | 874,397 | +0.48(+1.71%) |
Oct 09, 2013 | 28.46 | 28.58 | 28.15 | 28.38 | 0 | -0.12(-0.41%) |
Oct 08, 2013 | 28.82 | 28.87 | 28.39 | 28.50 | 0 | -0.30(-1.03%) |
Oct 07, 2013 | 28.71 | 29.02 | 28.45 | 28.80 | 648,582 | -0.26(-0.89%) |
Oct 04, 2013 | 29.01 | 29.16 | 28.75 | 29.06 | 0 | +0.04(+0.15%) |
Oct 03, 2013 | 28.26 | 29.03 | 28.25 | 29.01 | 0 | +0.59(+2.08%) |
Oct 02, 2013 | 28.16 | 28.44 | 28.04 | 28.42 | 0 | +0.04(+0.13%) |
Oct 01, 2013 | 28.04 | 28.43 | 27.85 | 28.38 | 910,619 | +0.23(+0.83%) |
Sep 30, 2013 | 27.90 | 28.34 | 27.73 | 28.15 | 1,014,444 | +0.07(+0.26%) |
Sep 27, 2013 | 28.04 | 28.23 | 27.95 | 28.08 | 0 | -0.14(-0.51%) |
Sep 26, 2013 | 28.09 | 28.60 | 27.96 | 28.22 | 743,322 | +0.27(+0.96%) |
Sep 25, 2013 | 28.28 | 28.42 | 27.95 | 27.95 | 698,428 | -0.36(-1.27%) |
Sep 24, 2013 | 28.02 | 28.48 | 27.81 | 28.31 | 1,056,868 | +0.37(+1.32%) |
Sep 23, 2013 | 28.70 | 28.70 | 27.86 | 27.95 | 756,925 | -0.38(-1.33%) |
Sep 20, 2013 | 28.80 | 28.95 | 28.30 | 28.32 | 0 | -0.50(-1.74%) |
Sep 19, 2013 | 28.69 | 28.98 | 28.50 | 28.82 | 837,683 | +0.22(+0.75%) |
Sep 18, 2013 | 28.50 | 28.66 | 28.27 | 28.61 | 0 | +0.04(+0.16%) |
Sep 17, 2013 | 28.73 | 28.76 | 28.37 | 28.56 | 0 | -0.03(-0.09%) |
Sep 16, 2013 | 28.64 | 28.81 | 28.32 | 28.59 | 0 | +0.04(+0.13%) |
Sep 13, 2013 | 28.65 | 28.72 | 28.39 | 28.56 | 0 | -0.03(-0.09%) |
Sep 12, 2013 | 28.96 | 28.96 | 28.56 | 28.58 | 670,885 | -0.39(-1.33%) |
Sep 11, 2013 | 28.97 | 29.21 | 28.85 | 28.97 | 674,693 | -0.07(-0.25%) |
Sep 10, 2013 | 28.87 | 29.06 | 28.81 | 29.04 | 1,340,754 | +0.33(+1.16%) |
Sep 09, 2013 | 28.47 | 28.83 | 28.38 | 28.71 | 0 | +0.30(+1.04%) |
Sep 06, 2013 | 28.73 | 28.79 | 28.17 | 28.41 | 0 | -0.21(-0.72%) |
Sep 05, 2013 | 28.56 | 28.87 | 28.47 | 28.62 | 0 | +0.01(+0.03%) |
Sep 04, 2013 | 28.12 | 28.64 | 28.04 | 28.61 | 846,420 | +0.53(+1.88%) |
Sep 03, 2013 | 28.44 | 28.64 | 27.88 | 28.08 | 943,656 | +0.04(+0.13%) |
Aug 30, 2013 | 28.50 | 28.50 | 28.03 | 28.04 | 0 | -0.44(-1.54%) |
Aug 29, 2013 | 28.21 | 28.72 | 28.08 | 28.48 | 567,238 | +0.23(+0.83%) |
Aug 28, 2013 | 28.15 | 28.36 | 28.02 | 28.25 | 0 | +0.16(+0.57%) |
Aug 27, 2013 | 28.69 | 28.75 | 28.04 | 28.09 | 0 | -0.91(-3.15%) |
Aug 26, 2013 | 28.97 | 29.19 | 28.76 | 29.00 | 902,468 | +0.04(+0.12%) |
Aug 23, 2013 | 29.59 | 29.66 | 28.91 | 28.97 | 0 | -0.56(-1.91%) |
Aug 22, 2013 | 28.91 | 29.57 | 28.89 | 29.53 | 0 | +0.65(+2.27%) |
Aug 21, 2013 | 28.73 | 29.05 | 28.66 | 28.88 | 0 | +0.11(+0.37%) |
Aug 20, 2013 | 28.69 | 28.98 | 28.44 | 28.77 | 988,640 | +0.12(+0.41%) |
Aug 19, 2013 | 28.92 | 29.06 | 28.64 | 28.65 | 959,781 | -0.22(-0.75%) |
Aug 16, 2013 | 28.73 | 29.28 | 28.69 | 28.87 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 29.16 | 29.51 | 28.81 | 28.86 | 871,557 | -0.56(-1.92%) |
Aug 14, 2013 | 29.54 | 29.69 | 29.37 | 29.43 | 0 | -0.26(-0.87%) |
Aug 13, 2013 | 29.67 | 29.80 | 29.40 | 29.68 | 613,229 | +0.02(+0.06%) |
Aug 12, 2013 | 29.38 | 29.84 | 29.37 | 29.67 | 808,393 | +0.17(+0.58%) |
Aug 09, 2013 | 29.23 | 29.71 | 29.07 | 29.50 | 1,212,249 | +0.30(+1.04%) |
Aug 08, 2013 | 29.51 | 29.58 | 29.11 | 29.19 | 1,202,533 | -0.21(-0.70%) |
Aug 07, 2013 | 29.52 | 29.63 | 29.24 | 29.40 | 850,183 | -0.14(-0.48%) |
Aug 06, 2013 | 29.63 | 29.80 | 29.38 | 29.54 | 1,265,801 | -0.11(-0.36%) |
Aug 05, 2013 | 30.00 | 30.18 | 29.54 | 29.65 | 2,282,367 | -0.53(-1.75%) |
Aug 02, 2013 | 29.38 | 30.23 | 29.30 | 30.18 | 1,797,075 | +0.83(+2.83%) |