Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.36 | 23.31 | 21.63 | 22.73 | 2,577,432 | +0.42(+1.86%) |
Oct 30, 2013 | 23.60 | 23.88 | 22.16 | 22.31 | 2,063,048 | -1.32(-5.59%) |
Oct 29, 2013 | 23.80 | 23.98 | 23.00 | 23.63 | 0 | +0.01(+0.04%) |
Oct 28, 2013 | 24.01 | 24.34 | 23.46 | 23.62 | 0 | -0.45(-1.87%) |
Oct 25, 2013 | 24.73 | 25.23 | 23.80 | 24.07 | 0 | -0.66(-2.67%) |
Oct 24, 2013 | 22.11 | 25.00 | 22.11 | 24.73 | 4,592,956 | +2.71(+12.31%) |
Oct 23, 2013 | 22.25 | 22.45 | 21.40 | 22.02 | 2,428,063 | -0.56(-2.48%) |
Oct 22, 2013 | 23.10 | 23.73 | 21.78 | 22.58 | 3,172,161 | -0.49(-2.12%) |
Oct 21, 2013 | 24.00 | 24.79 | 22.83 | 23.07 | 3,653,055 | -0.92(-3.83%) |
Oct 18, 2013 | 24.85 | 25.17 | 23.04 | 23.99 | 3,099,157 | -0.64(-2.60%) |
Oct 17, 2013 | 24.39 | 25.08 | 23.87 | 24.63 | 3,226,098 | +0.08(+0.33%) |
Oct 16, 2013 | 23.62 | 24.68 | 23.15 | 24.55 | 4,644,864 | +1.42(+6.14%) |
Oct 15, 2013 | 23.63 | 25.24 | 22.65 | 23.13 | 4,818,075 | -0.38(-1.62%) |
Oct 14, 2013 | 20.54 | 23.70 | 20.30 | 23.51 | 5,071,198 | +2.02(+9.40%) |
Oct 11, 2013 | 22.98 | 22.98 | 20.75 | 21.49 | 0 | -1.54(-6.69%) |
Oct 10, 2013 | 20.61 | 23.23 | 20.41 | 23.03 | 7,729,051 | +3.17(+15.96%) |
Oct 09, 2013 | 23.80 | 23.80 | 19.64 | 19.86 | 10,080,668 | -3.44(-14.76%) |
Oct 08, 2013 | 27.62 | 27.62 | 22.30 | 23.30 | 12,370,984 | -4.26(-15.46%) |
Oct 07, 2013 | 28.30 | 28.59 | 27.55 | 27.56 | 1,895,546 | -1.21(-4.21%) |
Oct 04, 2013 | 28.60 | 29.16 | 28.58 | 28.77 | 1,866,124 | +0.53(+1.88%) |
Oct 03, 2013 | 29.10 | 29.73 | 27.60 | 28.24 | 0 | -0.60(-2.08%) |
Oct 02, 2013 | 28.05 | 29.38 | 28.00 | 28.84 | 2,995,748 | +0.75(+2.67%) |
Oct 01, 2013 | 27.85 | 28.32 | 27.52 | 28.09 | 2,119,540 | +0.62(+2.26%) |
Sep 30, 2013 | 26.94 | 28.38 | 26.07 | 27.47 | 0 | +0.44(+1.63%) |
Sep 27, 2013 | 26.35 | 27.70 | 26.05 | 27.03 | 0 | +0.82(+3.13%) |
Sep 26, 2013 | 24.73 | 26.76 | 24.73 | 26.21 | 2,178,234 | +1.54(+6.24%) |
Sep 25, 2013 | 25.03 | 25.18 | 24.67 | 24.67 | 914,526 | -0.27(-1.08%) |
Sep 24, 2013 | 24.51 | 25.11 | 24.40 | 24.94 | 1,117,773 | +0.32(+1.30%) |
Sep 23, 2013 | 25.10 | 25.20 | 24.01 | 24.62 | 1,890,053 | -0.25(-1.01%) |
Sep 20, 2013 | 24.50 | 25.50 | 24.25 | 24.87 | 0 | +0.37(+1.51%) |
Sep 19, 2013 | 23.92 | 24.50 | 23.65 | 24.50 | 1,688,745 | +0.78(+3.29%) |
Sep 18, 2013 | 23.76 | 24.10 | 23.40 | 23.72 | 0 | -0.04(-0.17%) |
Sep 17, 2013 | 23.26 | 23.87 | 22.84 | 23.76 | 0 | +0.47(+2.02%) |
Sep 16, 2013 | 23.68 | 23.92 | 23.10 | 23.29 | 0 | +0.17(+0.74%) |
Sep 13, 2013 | 22.84 | 23.22 | 22.40 | 23.12 | 0 | +0.41(+1.81%) |
Sep 12, 2013 | 22.94 | 23.35 | 22.64 | 22.71 | 1,258,874 | -0.29(-1.26%) |
Sep 11, 2013 | 22.81 | 23.02 | 22.37 | 23.00 | 0 | +0.07(+0.31%) |
Sep 10, 2013 | 23.10 | 23.21 | 22.30 | 22.93 | 1,733,314 | +0.14(+0.61%) |
Sep 09, 2013 | 21.55 | 23.49 | 21.55 | 22.79 | 0 | +1.38(+6.45%) |
Sep 06, 2013 | 21.37 | 21.70 | 20.60 | 21.41 | 0 | +0.21(+0.99%) |
Sep 05, 2013 | 20.47 | 21.36 | 20.40 | 21.20 | 0 | +0.71(+3.47%) |
Sep 04, 2013 | 20.04 | 20.50 | 20.01 | 20.49 | 0 | -0.04(-0.19%) |
Sep 03, 2013 | 20.30 | 20.57 | 20.10 | 20.53 | 886,827 | +0.57(+2.86%) |
Aug 30, 2013 | 20.50 | 20.61 | 19.88 | 19.96 | 0 | -0.51(-2.49%) |
Aug 29, 2013 | 20.10 | 20.75 | 20.10 | 20.47 | 975,905 | +0.36(+1.79%) |
Aug 28, 2013 | 19.96 | 20.32 | 19.83 | 20.11 | 1,631,877 | +0.15(+0.75%) |
Aug 27, 2013 | 20.71 | 20.74 | 19.90 | 19.96 | 1,837,742 | -0.94(-4.50%) |
Aug 26, 2013 | 20.58 | 21.45 | 20.51 | 20.90 | 0 | +0.27(+1.31%) |
Aug 23, 2013 | 20.53 | 20.80 | 20.34 | 20.63 | 0 | +0.16(+0.78%) |
Aug 22, 2013 | 20.23 | 20.56 | 20.20 | 20.47 | 755,380 | +0.29(+1.44%) |
Aug 21, 2013 | 19.87 | 20.74 | 19.86 | 20.18 | 2,229,681 | +0.32(+1.61%) |
Aug 20, 2013 | 19.70 | 20.17 | 19.61 | 19.86 | 893,337 | +0.25(+1.27%) |
Aug 19, 2013 | 19.71 | 20.05 | 19.53 | 19.61 | 1,043,706 | -0.09(-0.46%) |
Aug 16, 2013 | 19.53 | 20.25 | 19.27 | 19.70 | 0 | +0.08(+0.41%) |
Aug 15, 2013 | 19.97 | 20.06 | 19.52 | 19.62 | 1,516,148 | -0.43(-2.14%) |
Aug 14, 2013 | 20.12 | 20.40 | 19.93 | 20.05 | 948,646 | -0.07(-0.35%) |
Aug 13, 2013 | 20.23 | 20.51 | 19.66 | 20.12 | 1,986,198 | -0.05(-0.25%) |
Aug 12, 2013 | 20.67 | 20.89 | 19.98 | 20.17 | 1,695,491 | -0.59(-2.84%) |
Aug 09, 2013 | 19.61 | 20.89 | 19.58 | 20.76 | 2,410,073 | +0.98(+4.95%) |
Aug 08, 2013 | 20.29 | 20.80 | 19.66 | 19.78 | 1,742,646 | -0.61(-2.99%) |
Aug 07, 2013 | 19.95 | 20.58 | 19.55 | 20.39 | 3,331,163 | -0.29(-1.40%) |
Aug 06, 2013 | 21.85 | 21.85 | 20.51 | 20.68 | 2,501,998 | -0.91(-4.21%) |
Aug 05, 2013 | 20.69 | 21.75 | 20.61 | 21.59 | 3,081,655 | +1.18(+5.78%) |
Aug 02, 2013 | 19.86 | 20.75 | 19.80 | 20.41 | 2,113,597 | +0.51(+2.56%) |