Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.77 | 26.77 | 26.47 | 26.55 | 0 | -0.28(-1.06%) |
Oct 30, 2013 | 26.54 | 26.85 | 26.21 | 26.84 | 0 | +0.28(+1.07%) |
Oct 29, 2013 | 25.98 | 26.69 | 25.59 | 26.55 | 0 | +0.47(+1.81%) |
Oct 28, 2013 | 25.71 | 26.48 | 25.60 | 26.08 | 0 | +0.44(+1.71%) |
Oct 25, 2013 | 25.91 | 26.12 | 25.48 | 25.64 | 0 | -0.14(-0.53%) |
Oct 24, 2013 | 26.00 | 26.17 | 25.70 | 25.78 | 0 | -0.27(-1.05%) |
Oct 23, 2013 | 26.30 | 26.62 | 25.74 | 26.06 | 0 | -0.57(-2.13%) |
Oct 22, 2013 | 26.28 | 26.84 | 25.94 | 26.62 | 0 | +0.52(+1.97%) |
Oct 21, 2013 | 27.14 | 27.31 | 25.94 | 26.11 | 0 | -1.00(-3.71%) |
Oct 18, 2013 | 26.29 | 27.37 | 26.17 | 27.11 | 668,019 | +0.53(+2.00%) |
Oct 17, 2013 | 26.49 | 26.93 | 26.20 | 26.58 | 0 | -0.02(-0.06%) |
Oct 16, 2013 | 25.74 | 26.62 | 25.49 | 26.60 | 0 | +0.95(+3.72%) |
Oct 15, 2013 | 25.53 | 25.81 | 25.17 | 25.64 | 0 | +0.09(+0.34%) |
Oct 14, 2013 | 24.61 | 25.76 | 24.31 | 25.56 | 0 | +0.71(+2.87%) |
Oct 11, 2013 | 24.24 | 25.14 | 23.99 | 24.84 | 0 | +0.89(+3.73%) |
Oct 10, 2013 | 23.62 | 24.16 | 23.26 | 23.95 | 0 | +0.65(+2.80%) |
Oct 09, 2013 | 23.55 | 23.62 | 22.82 | 23.30 | 0 | -0.22(-0.95%) |
Oct 08, 2013 | 23.57 | 23.66 | 23.34 | 23.52 | 0 | -0.16(-0.69%) |
Oct 07, 2013 | 23.34 | 23.96 | 22.98 | 23.69 | 0 | +0.38(+1.62%) |
Oct 04, 2013 | 23.17 | 24.19 | 22.67 | 23.31 | 0 | +0.23(+1.00%) |
Oct 03, 2013 | 22.17 | 23.13 | 21.99 | 23.08 | 0 | +0.92(+4.15%) |
Oct 02, 2013 | 21.92 | 22.22 | 21.88 | 22.16 | 0 | +0.09(+0.43%) |
Oct 01, 2013 | 22.19 | 22.54 | 21.90 | 22.06 | 0 | -0.70(-3.09%) |
Sep 27, 2013 | 22.76 | 22.97 | 22.43 | 22.77 | 0 | -0.10(-0.45%) |
Sep 26, 2013 | 22.47 | 22.89 | 22.31 | 22.87 | 0 | +0.52(+2.30%) |
Sep 25, 2013 | 21.89 | 22.37 | 21.79 | 22.35 | 0 | +0.55(+2.52%) |
Sep 24, 2013 | 21.70 | 21.95 | 21.61 | 21.80 | 0 | +0.11(+0.51%) |
Sep 23, 2013 | 21.56 | 21.83 | 21.43 | 21.69 | 0 | +0.11(+0.52%) |
Sep 20, 2013 | 22.36 | 22.36 | 21.56 | 21.58 | 0 | -0.52(-2.33%) |
Sep 19, 2013 | 22.67 | 22.73 | 21.99 | 22.10 | 0 | -0.50(-2.20%) |
Sep 18, 2013 | 22.63 | 22.88 | 22.41 | 22.59 | 0 | -0.01(-0.04%) |
Sep 17, 2013 | 22.60 | 22.67 | 21.96 | 22.60 | 0 | +0.42(+1.90%) |
Sep 16, 2013 | 22.31 | 22.29 | 21.82 | 22.18 | 0 | +0.02(+0.08%) |
Sep 13, 2013 | 22.07 | 22.27 | 21.99 | 22.17 | 0 | +0.10(+0.47%) |
Sep 12, 2013 | 21.90 | 22.21 | 21.60 | 22.06 | 0 | +0.23(+1.06%) |
Sep 11, 2013 | 21.74 | 22.07 | 21.63 | 21.83 | 0 | -0.03(-0.12%) |
Sep 10, 2013 | 21.85 | 22.25 | 21.78 | 21.86 | 0 | +0.07(+0.32%) |
Sep 09, 2013 | 21.56 | 22.13 | 21.56 | 21.79 | 0 | +0.27(+1.28%) |
Sep 06, 2013 | 22.08 | 22.08 | 21.51 | 21.51 | 0 | -0.40(-1.80%) |
Sep 05, 2013 | 21.59 | 22.02 | 21.58 | 21.91 | 0 | +0.33(+1.55%) |
Sep 04, 2013 | 21.73 | 22.30 | 21.53 | 21.57 | 0 | -0.22(-1.02%) |
Sep 03, 2013 | 22.74 | 22.74 | 21.72 | 21.80 | 0 | -0.69(-3.06%) |
Aug 30, 2013 | 22.73 | 22.87 | 22.41 | 22.48 | 0 | -0.16(-0.72%) |
Aug 29, 2013 | 22.31 | 22.75 | 22.31 | 22.65 | 0 | +0.19(+0.86%) |
Aug 28, 2013 | 21.94 | 22.64 | 21.94 | 22.45 | 0 | +0.54(+2.45%) |
Aug 27, 2013 | 22.58 | 22.88 | 21.90 | 21.92 | 0 | -1.01(-4.42%) |
Aug 26, 2013 | 22.78 | 23.19 | 22.63 | 22.93 | 0 | +0.15(+0.64%) |
Aug 23, 2013 | 22.92 | 23.26 | 22.71 | 22.78 | 0 | +0.02(+0.08%) |
Aug 22, 2013 | 22.16 | 23.22 | 22.16 | 22.77 | 0 | +0.72(+3.27%) |
Aug 21, 2013 | 21.56 | 22.17 | 21.56 | 22.05 | 0 | +0.22(+1.02%) |
Aug 20, 2013 | 21.37 | 21.92 | 21.37 | 21.82 | 0 | +0.57(+2.67%) |
Aug 19, 2013 | 21.93 | 22.12 | 21.18 | 21.26 | 0 | -0.82(-3.70%) |
Aug 16, 2013 | 22.34 | 22.54 | 21.81 | 22.07 | 0 | -0.23(-1.04%) |
Aug 15, 2013 | 22.70 | 22.89 | 22.01 | 22.30 | 656,118 | -0.77(-3.35%) |
Aug 14, 2013 | 22.80 | 23.43 | 22.80 | 23.08 | 0 | -0.10(-0.44%) |
Aug 13, 2013 | 23.06 | 23.27 | 23.02 | 23.18 | 231,743 | +0.06(+0.26%) |
Aug 12, 2013 | 23.00 | 23.55 | 23.00 | 23.12 | 375,974 | -0.11(-0.48%) |
Aug 09, 2013 | 23.32 | 23.51 | 22.77 | 23.23 | 777,339 | -0.14(-0.59%) |
Aug 08, 2013 | 23.49 | 23.93 | 23.11 | 23.37 | 1,210,361 | -0.66(-2.75%) |
Aug 07, 2013 | 24.22 | 24.26 | 23.58 | 24.03 | 967,437 | -0.28(-1.17%) |
Aug 06, 2013 | 24.67 | 24.99 | 24.31 | 24.31 | 517,698 | -0.15(-0.63%) |
Aug 05, 2013 | 24.53 | 24.73 | 24.22 | 24.47 | 283,916 | -0.02(-0.07%) |
Aug 02, 2013 | 24.78 | 24.95 | 24.36 | 24.48 | 433,428 | -0.26(-1.04%) |