Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.50 | 28.66 | 28.18 | 28.33 | 0 | -0.22(-0.77%) |
Oct 30, 2013 | 29.00 | 29.00 | 28.41 | 28.55 | 159,059 | -0.47(-1.62%) |
Oct 29, 2013 | 29.00 | 29.32 | 28.41 | 29.02 | 0 | +0.04(+0.14%) |
Oct 28, 2013 | 28.57 | 29.00 | 28.24 | 28.98 | 0 | +0.37(+1.29%) |
Oct 25, 2013 | 29.33 | 29.33 | 28.45 | 28.61 | 0 | -0.61(-2.09%) |
Oct 24, 2013 | 29.10 | 29.63 | 29.05 | 29.22 | 178,112 | +0.25(+0.86%) |
Oct 23, 2013 | 29.62 | 29.92 | 28.89 | 28.97 | 0 | -0.95(-3.18%) |
Oct 22, 2013 | 29.44 | 30.13 | 29.37 | 29.92 | 302,754 | +0.36(+1.22%) |
Oct 21, 2013 | 29.44 | 29.74 | 29.31 | 29.56 | 301,376 | +0.24(+0.82%) |
Oct 18, 2013 | 28.76 | 29.35 | 28.38 | 29.32 | 552,959 | +0.84(+2.95%) |
Oct 17, 2013 | 27.07 | 30.76 | 27.07 | 28.48 | 1,451,954 | +2.95(+11.56%) |
Oct 16, 2013 | 25.23 | 25.60 | 25.14 | 25.53 | 461,690 | +0.70(+2.82%) |
Oct 15, 2013 | 25.26 | 25.39 | 24.75 | 24.83 | 234,970 | -0.56(-2.21%) |
Oct 14, 2013 | 25.05 | 25.46 | 25.05 | 25.39 | 103,135 | +0.15(+0.59%) |
Oct 11, 2013 | 24.81 | 25.27 | 24.63 | 25.24 | 0 | +0.31(+1.24%) |
Oct 10, 2013 | 24.72 | 25.06 | 24.59 | 24.93 | 143,147 | +0.55(+2.26%) |
Oct 09, 2013 | 24.31 | 24.65 | 24.09 | 24.38 | 270,759 | +0.18(+0.74%) |
Oct 08, 2013 | 24.64 | 24.88 | 24.04 | 24.20 | 182,883 | -0.51(-2.06%) |
Oct 07, 2013 | 24.88 | 25.06 | 24.63 | 24.71 | 0 | -0.35(-1.40%) |
Oct 04, 2013 | 24.67 | 25.32 | 24.66 | 25.06 | 0 | +0.34(+1.38%) |
Oct 03, 2013 | 25.13 | 25.13 | 24.58 | 24.72 | 0 | -0.48(-1.90%) |
Oct 02, 2013 | 25.29 | 25.43 | 25.11 | 25.20 | 228,310 | -0.24(-0.94%) |
Oct 01, 2013 | 25.49 | 25.60 | 25.25 | 25.44 | 238,465 | -0.09(-0.35%) |
Sep 30, 2013 | 25.68 | 25.78 | 25.34 | 25.53 | 430,480 | -0.35(-1.35%) |
Sep 27, 2013 | 26.14 | 26.25 | 25.81 | 25.88 | 0 | -0.45(-1.71%) |
Sep 26, 2013 | 26.44 | 26.55 | 25.96 | 26.33 | 266,964 | -0.07(-0.27%) |
Sep 25, 2013 | 26.47 | 26.53 | 26.22 | 26.40 | 425,155 | +0.03(+0.11%) |
Sep 24, 2013 | 26.18 | 26.56 | 25.78 | 26.37 | 488,061 | +0.14(+0.53%) |
Sep 23, 2013 | 25.69 | 26.40 | 25.67 | 26.23 | 458,234 | +0.49(+1.90%) |
Sep 20, 2013 | 25.98 | 25.98 | 25.54 | 25.74 | 0 | -0.15(-0.58%) |
Sep 19, 2013 | 26.13 | 26.45 | 25.80 | 25.89 | 117,168 | -0.13(-0.49%) |
Sep 18, 2013 | 26.35 | 26.46 | 25.91 | 26.02 | 0 | -0.25(-0.96%) |
Sep 17, 2013 | 25.94 | 26.28 | 25.81 | 26.27 | 0 | +0.29(+1.12%) |
Sep 16, 2013 | 26.01 | 26.29 | 25.54 | 25.98 | 0 | +0.44(+1.72%) |
Sep 13, 2013 | 25.60 | 25.90 | 25.13 | 25.54 | 0 | +0.06(+0.24%) |
Sep 12, 2013 | 25.67 | 25.86 | 25.45 | 25.48 | 0 | -0.19(-0.74%) |
Sep 11, 2013 | 25.36 | 25.73 | 25.36 | 25.67 | 0 | +0.28(+1.10%) |
Sep 10, 2013 | 25.15 | 25.46 | 25.06 | 25.39 | 172,441 | +0.33(+1.32%) |
Sep 09, 2013 | 24.57 | 25.14 | 24.33 | 25.06 | 0 | +0.51(+2.08%) |
Sep 06, 2013 | 24.73 | 24.75 | 24.05 | 24.55 | 0 | -0.10(-0.41%) |
Sep 05, 2013 | 24.88 | 25.03 | 24.63 | 24.65 | 0 | -0.28(-1.12%) |
Sep 04, 2013 | 24.52 | 25.05 | 24.41 | 24.93 | 148,052 | +0.37(+1.51%) |
Sep 03, 2013 | 25.03 | 25.20 | 24.18 | 24.56 | 0 | -0.28(-1.13%) |
Aug 30, 2013 | 25.32 | 25.36 | 24.68 | 24.84 | 0 | -0.56(-2.20%) |
Aug 29, 2013 | 25.09 | 25.53 | 25.09 | 25.40 | 95,427 | +0.25(+0.99%) |
Aug 28, 2013 | 25.21 | 25.37 | 24.98 | 25.15 | 0 | +0.01(+0.04%) |
Aug 27, 2013 | 25.50 | 25.77 | 25.01 | 25.14 | 176,537 | -0.68(-2.63%) |
Aug 26, 2013 | 25.81 | 26.00 | 25.72 | 25.82 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 25.98 | 25.98 | 25.71 | 25.82 | 0 | -0.16(-0.62%) |
Aug 22, 2013 | 25.55 | 26.00 | 25.54 | 25.98 | 86,515 | +0.43(+1.68%) |
Aug 21, 2013 | 25.80 | 25.97 | 25.53 | 25.55 | 0 | -0.33(-1.28%) |
Aug 20, 2013 | 25.78 | 26.00 | 25.57 | 25.88 | 277,953 | +0.13(+0.50%) |
Aug 19, 2013 | 25.56 | 25.91 | 25.49 | 25.75 | 231,341 | +0.21(+0.81%) |
Aug 16, 2013 | 25.67 | 25.84 | 25.54 | 25.54 | 0 | -0.25(-0.96%) |
Aug 15, 2013 | 26.15 | 26.16 | 25.72 | 25.79 | 188,446 | -0.73(-2.75%) |
Aug 14, 2013 | 26.85 | 26.90 | 26.42 | 26.52 | 142,134 | -0.29(-1.08%) |
Aug 13, 2013 | 26.89 | 27.00 | 26.73 | 26.81 | 277,214 | -0.09(-0.33%) |
Aug 12, 2013 | 26.03 | 26.93 | 26.03 | 26.90 | 203,581 | +0.65(+2.48%) |
Aug 09, 2013 | 26.52 | 26.67 | 26.21 | 26.25 | 106,858 | -0.30(-1.13%) |
Aug 08, 2013 | 26.85 | 26.85 | 26.52 | 26.55 | 150,329 | -0.10(-0.38%) |
Aug 07, 2013 | 26.88 | 27.04 | 26.58 | 26.65 | 296,553 | -0.23(-0.86%) |
Aug 06, 2013 | 26.69 | 27.01 | 26.55 | 26.88 | 267,404 | +0.14(+0.52%) |
Aug 05, 2013 | 26.72 | 27.05 | 26.63 | 26.74 | 154,613 | -0.10(-0.37%) |
Aug 02, 2013 | 26.84 | 27.03 | 26.83 | 26.84 | 178,802 | -0.17(-0.63%) |