Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.76 | 26.76 | 26.46 | 26.54 | 0 | -0.28(-1.06%) |
Oct 30, 2013 | 26.52 | 26.83 | 26.20 | 26.83 | 0 | +0.28(+1.07%) |
Oct 29, 2013 | 25.97 | 26.68 | 25.58 | 26.54 | 0 | +0.47(+1.81%) |
Oct 28, 2013 | 25.70 | 26.46 | 25.59 | 26.07 | 0 | +0.44(+1.71%) |
Oct 25, 2013 | 25.90 | 26.10 | 25.47 | 25.63 | 0 | -0.14(-0.53%) |
Oct 24, 2013 | 25.99 | 26.16 | 25.69 | 25.77 | 0 | -0.27(-1.05%) |
Oct 23, 2013 | 26.28 | 26.61 | 25.73 | 26.04 | 0 | -0.57(-2.13%) |
Oct 22, 2013 | 26.27 | 26.83 | 25.93 | 26.61 | 0 | +0.51(+1.97%) |
Oct 21, 2013 | 27.13 | 27.30 | 25.93 | 26.10 | 0 | -1.00(-3.71%) |
Oct 18, 2013 | 26.28 | 27.36 | 26.16 | 27.10 | 668,324 | +0.53(+2.00%) |
Oct 17, 2013 | 26.48 | 26.92 | 26.19 | 26.57 | 0 | -0.02(-0.06%) |
Oct 16, 2013 | 25.73 | 26.61 | 25.48 | 26.58 | 0 | +0.95(+3.72%) |
Oct 15, 2013 | 25.52 | 25.80 | 25.16 | 25.63 | 0 | +0.09(+0.34%) |
Oct 14, 2013 | 24.60 | 25.75 | 24.30 | 25.55 | 0 | +0.71(+2.87%) |
Oct 11, 2013 | 24.22 | 25.13 | 23.98 | 24.83 | 0 | +0.89(+3.73%) |
Oct 10, 2013 | 23.61 | 24.15 | 23.25 | 23.94 | 0 | +0.65(+2.80%) |
Oct 09, 2013 | 23.54 | 23.61 | 22.81 | 23.29 | 0 | -0.22(-0.95%) |
Oct 08, 2013 | 23.55 | 23.65 | 23.33 | 23.51 | 0 | -0.16(-0.69%) |
Oct 07, 2013 | 23.33 | 23.95 | 22.97 | 23.67 | 0 | +0.38(+1.62%) |
Oct 04, 2013 | 23.16 | 24.18 | 22.66 | 23.30 | 0 | +0.23(+1.00%) |
Oct 03, 2013 | 22.16 | 23.12 | 21.98 | 23.07 | 0 | +0.92(+4.15%) |
Oct 02, 2013 | 21.91 | 22.21 | 21.87 | 22.15 | 0 | +0.09(+0.43%) |
Oct 01, 2013 | 22.18 | 22.53 | 21.89 | 22.05 | 0 | -0.70(-3.09%) |
Sep 27, 2013 | 22.75 | 22.96 | 22.42 | 22.76 | 0 | -0.10(-0.45%) |
Sep 26, 2013 | 22.46 | 22.88 | 22.30 | 22.86 | 0 | +0.52(+2.31%) |
Sep 25, 2013 | 21.88 | 22.36 | 21.78 | 22.34 | 0 | +0.55(+2.52%) |
Sep 24, 2013 | 21.69 | 21.94 | 21.60 | 21.79 | 0 | +0.11(+0.51%) |
Sep 23, 2013 | 21.55 | 21.82 | 21.42 | 21.68 | 0 | +0.11(+0.52%) |
Sep 20, 2013 | 22.35 | 22.35 | 21.55 | 21.57 | 0 | -0.52(-2.33%) |
Sep 19, 2013 | 22.66 | 22.72 | 21.98 | 22.09 | 0 | -0.50(-2.20%) |
Sep 18, 2013 | 22.62 | 22.87 | 22.40 | 22.58 | 0 | -0.01(-0.04%) |
Sep 17, 2013 | 22.59 | 22.66 | 21.95 | 22.59 | 0 | +0.42(+1.90%) |
Sep 16, 2013 | 22.30 | 22.28 | 21.81 | 22.17 | 0 | +0.02(+0.08%) |
Sep 13, 2013 | 22.06 | 22.26 | 21.98 | 22.16 | 0 | +0.10(+0.47%) |
Sep 12, 2013 | 21.89 | 22.20 | 21.59 | 22.05 | 0 | +0.23(+1.06%) |
Sep 11, 2013 | 21.73 | 22.06 | 21.62 | 21.82 | 0 | -0.03(-0.12%) |
Sep 10, 2013 | 21.84 | 22.24 | 21.77 | 21.85 | 0 | +0.07(+0.32%) |
Sep 09, 2013 | 21.55 | 22.12 | 21.55 | 21.78 | 0 | +0.27(+1.28%) |
Sep 06, 2013 | 22.07 | 22.07 | 21.50 | 21.50 | 0 | -0.39(-1.80%) |
Sep 05, 2013 | 21.58 | 22.01 | 21.57 | 21.90 | 0 | +0.33(+1.55%) |
Sep 04, 2013 | 21.72 | 22.29 | 21.52 | 21.56 | 0 | -0.22(-1.02%) |
Sep 03, 2013 | 22.73 | 22.73 | 21.71 | 21.79 | 0 | -0.69(-3.06%) |
Aug 30, 2013 | 22.72 | 22.86 | 22.40 | 22.47 | 0 | -0.16(-0.72%) |
Aug 29, 2013 | 22.30 | 22.74 | 22.30 | 22.64 | 0 | +0.19(+0.86%) |
Aug 28, 2013 | 21.93 | 22.63 | 21.93 | 22.44 | 0 | +0.54(+2.45%) |
Aug 27, 2013 | 22.57 | 22.87 | 21.89 | 21.91 | 0 | -1.01(-4.42%) |
Aug 26, 2013 | 22.77 | 23.18 | 22.62 | 22.92 | 0 | +0.15(+0.64%) |
Aug 23, 2013 | 22.91 | 23.25 | 22.70 | 22.77 | 0 | +0.02(+0.08%) |
Aug 22, 2013 | 22.15 | 23.21 | 22.15 | 22.76 | 0 | +0.72(+3.27%) |
Aug 21, 2013 | 21.55 | 22.16 | 21.55 | 22.04 | 0 | +0.22(+1.02%) |
Aug 20, 2013 | 21.36 | 21.91 | 21.36 | 21.81 | 0 | +0.57(+2.67%) |
Aug 19, 2013 | 21.92 | 22.11 | 21.17 | 21.25 | 0 | -0.82(-3.70%) |
Aug 16, 2013 | 22.33 | 22.53 | 21.80 | 22.06 | 0 | -0.23(-1.04%) |
Aug 15, 2013 | 22.69 | 22.87 | 22.00 | 22.29 | 656,418 | -0.77(-3.35%) |
Aug 14, 2013 | 22.79 | 23.42 | 22.79 | 23.07 | 0 | -0.10(-0.44%) |
Aug 13, 2013 | 23.05 | 23.26 | 23.01 | 23.17 | 231,849 | +0.06(+0.26%) |
Aug 12, 2013 | 22.99 | 23.54 | 22.99 | 23.11 | 376,146 | -0.11(-0.48%) |
Aug 09, 2013 | 23.31 | 23.49 | 22.76 | 23.22 | 777,695 | -0.14(-0.59%) |
Aug 08, 2013 | 23.48 | 23.92 | 23.10 | 23.36 | 1,210,914 | -0.66(-2.75%) |
Aug 07, 2013 | 24.21 | 24.25 | 23.57 | 24.02 | 967,879 | -0.28(-1.17%) |
Aug 06, 2013 | 24.66 | 24.98 | 24.30 | 24.30 | 517,934 | -0.15(-0.63%) |
Aug 05, 2013 | 24.52 | 24.72 | 24.21 | 24.46 | 284,045 | -0.02(-0.07%) |
Aug 02, 2013 | 24.76 | 24.94 | 24.34 | 24.47 | 433,627 | -0.26(-1.04%) |