Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.69 | 30.40 | 28.15 | 28.96 | 707,447 | -0.88(-2.95%) |
Oct 30, 2013 | 30.32 | 30.37 | 29.07 | 29.84 | 274,551 | +0.18(+0.61%) |
Oct 29, 2013 | 29.56 | 30.05 | 29.28 | 29.66 | 272,129 | +0.00(+0.00%) |
Oct 28, 2013 | 28.80 | 29.71 | 28.76 | 29.66 | 393,680 | +0.76(+2.62%) |
Oct 25, 2013 | 28.76 | 28.97 | 28.51 | 28.91 | 103,385 | +0.21(+0.74%) |
Oct 24, 2013 | 28.42 | 28.76 | 28.10 | 28.69 | 100,427 | +0.21(+0.75%) |
Oct 23, 2013 | 27.89 | 28.61 | 27.88 | 28.48 | 144,736 | +0.34(+1.20%) |
Oct 22, 2013 | 27.85 | 28.19 | 27.71 | 28.14 | 262,437 | +0.30(+1.09%) |
Oct 21, 2013 | 27.57 | 27.96 | 27.53 | 27.84 | 379,286 | +0.26(+0.95%) |
Oct 18, 2013 | 27.73 | 27.73 | 27.25 | 27.57 | 382,624 | +0.07(+0.24%) |
Oct 17, 2013 | 27.20 | 27.66 | 27.11 | 27.51 | 253,191 | +0.06(+0.21%) |
Oct 16, 2013 | 27.39 | 27.63 | 27.15 | 27.45 | 438,186 | -0.09(-0.33%) |
Oct 15, 2013 | 27.36 | 27.72 | 26.87 | 27.54 | 984,589 | -0.03(-0.12%) |
Oct 14, 2013 | 27.30 | 27.73 | 27.04 | 27.57 | 468,827 | +0.29(+1.05%) |
Oct 11, 2013 | 26.99 | 27.45 | 26.58 | 27.29 | 703,307 | -0.06(-0.21%) |
Oct 10, 2013 | 26.83 | 27.40 | 26.60 | 27.34 | 653,115 | +0.58(+2.15%) |
Oct 09, 2013 | 26.22 | 26.96 | 25.69 | 26.77 | 484,231 | +0.30(+1.14%) |
Oct 08, 2013 | 26.21 | 26.96 | 25.39 | 26.47 | 947,625 | -0.29(-1.07%) |
Oct 07, 2013 | 26.22 | 26.92 | 26.07 | 26.75 | 1,019,664 | +0.07(+0.24%) |
Oct 04, 2013 | 26.83 | 27.28 | 26.30 | 26.69 | 843,087 | -0.76(-2.76%) |
Oct 03, 2013 | 27.49 | 27.53 | 26.94 | 27.45 | 833,176 | +0.44(+1.63%) |
Oct 02, 2013 | 27.32 | 28.11 | 26.81 | 27.01 | 777,782 | -0.53(-1.92%) |
Oct 01, 2013 | 27.31 | 28.66 | 25.67 | 27.54 | 1,820,948 | -1.18(-4.11%) |
Sep 27, 2013 | 27.44 | 29.16 | 27.43 | 28.72 | 298,606 | +1.02(+3.68%) |
Sep 26, 2013 | 25.00 | 28.04 | 24.85 | 27.70 | 9,626 | +2.44(+9.68%) |
Sep 25, 2013 | 24.63 | 25.25 | 24.59 | 25.25 | 11,538 | +0.67(+2.72%) |
Sep 24, 2013 | 24.44 | 24.64 | 24.40 | 24.59 | 17,308 | +0.15(+0.60%) |
Sep 23, 2013 | 24.28 | 24.60 | 24.26 | 24.44 | 17,001 | +0.17(+0.70%) |
Sep 20, 2013 | 24.11 | 24.27 | 23.95 | 24.27 | 20,590 | +0.23(+0.95%) |
Sep 19, 2013 | 24.68 | 24.73 | 24.03 | 24.04 | 14,853 | -0.88(-3.53%) |
Sep 18, 2013 | 25.34 | 25.47 | 24.50 | 24.92 | 3,437 | -0.19(-0.75%) |
Sep 17, 2013 | 25.11 | 25.11 | 25.11 | 25.11 | 122 | -0.50(-1.94%) |