Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.38 | 27.65 | 27.08 | 27.11 | 0 | -0.25(-0.91%) |
Oct 30, 2013 | 26.99 | 27.48 | 26.97 | 27.36 | 203,490 | +0.40(+1.48%) |
Oct 29, 2013 | 26.85 | 27.25 | 26.69 | 26.96 | 0 | +0.23(+0.86%) |
Oct 28, 2013 | 26.40 | 26.83 | 26.14 | 26.73 | 0 | +0.31(+1.17%) |
Oct 25, 2013 | 26.32 | 26.50 | 26.01 | 26.42 | 0 | -0.02(-0.08%) |
Oct 24, 2013 | 25.99 | 26.50 | 25.99 | 26.44 | 156,289 | +0.55(+2.12%) |
Oct 23, 2013 | 24.73 | 25.91 | 24.62 | 25.89 | 255,594 | +1.14(+4.61%) |
Oct 22, 2013 | 24.78 | 25.01 | 24.68 | 24.75 | 98,265 | +0.01(+0.04%) |
Oct 21, 2013 | 25.06 | 25.15 | 24.58 | 24.74 | 105,936 | -0.24(-0.96%) |
Oct 18, 2013 | 24.73 | 25.01 | 24.60 | 24.98 | 168,755 | +0.41(+1.67%) |
Oct 17, 2013 | 23.76 | 24.57 | 23.68 | 24.57 | 177,284 | +0.78(+3.28%) |
Oct 16, 2013 | 23.72 | 23.97 | 23.66 | 23.79 | 119,433 | +0.14(+0.59%) |
Oct 15, 2013 | 23.75 | 24.06 | 23.55 | 23.65 | 240,993 | -0.10(-0.42%) |
Oct 14, 2013 | 23.55 | 23.77 | 23.28 | 23.75 | 147,582 | +0.07(+0.30%) |
Oct 11, 2013 | 22.98 | 23.74 | 22.85 | 23.68 | 0 | +0.72(+3.14%) |
Oct 10, 2013 | 22.11 | 23.09 | 21.97 | 22.96 | 151,194 | +1.04(+4.74%) |
Oct 09, 2013 | 21.95 | 22.06 | 21.66 | 21.92 | 175,989 | -0.03(-0.14%) |
Oct 08, 2013 | 22.45 | 22.54 | 21.86 | 21.95 | 145,785 | -0.50(-2.23%) |
Oct 07, 2013 | 22.44 | 22.67 | 22.29 | 22.45 | 0 | -0.15(-0.66%) |
Oct 04, 2013 | 22.40 | 22.79 | 22.40 | 22.60 | 0 | +0.18(+0.80%) |
Oct 03, 2013 | 22.98 | 23.02 | 22.21 | 22.42 | 0 | -0.52(-2.27%) |
Oct 02, 2013 | 23.14 | 23.14 | 22.78 | 22.94 | 86,834 | -0.21(-0.91%) |
Oct 01, 2013 | 23.10 | 23.24 | 22.87 | 23.15 | 188,880 | +0.21(+0.92%) |
Sep 27, 2013 | 22.83 | 23.02 | 22.72 | 22.94 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 22.57 | 23.06 | 22.49 | 22.94 | 153,592 | +0.35(+1.55%) |
Sep 25, 2013 | 22.75 | 22.89 | 22.40 | 22.59 | 176,299 | -0.12(-0.53%) |
Sep 24, 2013 | 22.53 | 22.72 | 22.30 | 22.71 | 266,024 | +0.22(+0.98%) |
Sep 23, 2013 | 22.91 | 22.96 | 22.42 | 22.49 | 146,139 | -0.37(-1.62%) |
Sep 20, 2013 | 23.38 | 23.38 | 22.82 | 22.86 | 0 | -0.52(-2.22%) |
Sep 19, 2013 | 22.92 | 23.48 | 22.85 | 23.38 | 133,865 | +0.44(+1.92%) |
Sep 18, 2013 | 23.05 | 23.14 | 22.65 | 22.94 | 0 | -0.16(-0.69%) |
Sep 17, 2013 | 23.08 | 23.26 | 23.07 | 23.10 | 0 | -0.02(-0.09%) |
Sep 16, 2013 | 23.29 | 23.39 | 22.97 | 23.12 | 0 | -0.14(-0.60%) |
Sep 13, 2013 | 23.30 | 23.47 | 22.90 | 23.26 | 0 | +0.04(+0.17%) |
Sep 12, 2013 | 23.24 | 23.45 | 23.13 | 23.22 | 0 | +0.05(+0.22%) |
Sep 11, 2013 | 22.74 | 23.32 | 22.65 | 23.17 | 0 | +0.43(+1.89%) |
Sep 10, 2013 | 22.65 | 23.22 | 22.50 | 22.74 | 260,536 | +0.28(+1.25%) |
Sep 09, 2013 | 22.46 | 22.66 | 22.29 | 22.46 | 0 | +0.14(+0.63%) |
Sep 06, 2013 | 22.12 | 22.50 | 21.86 | 22.32 | 0 | +0.33(+1.50%) |
Sep 05, 2013 | 22.21 | 22.30 | 21.99 | 21.99 | 0 | -0.13(-0.59%) |
Sep 04, 2013 | 22.25 | 22.30 | 22.06 | 22.12 | 0 | +0.03(+0.14%) |
Sep 03, 2013 | 22.05 | 22.48 | 21.92 | 22.09 | 0 | +0.18(+0.82%) |
Aug 30, 2013 | 21.99 | 22.16 | 21.82 | 21.91 | 0 | -0.10(-0.45%) |
Aug 29, 2013 | 22.01 | 22.17 | 21.88 | 22.01 | 150,982 | -0.01(-0.05%) |
Aug 28, 2013 | 22.13 | 22.36 | 20.78 | 22.02 | 0 | -0.15(-0.68%) |
Aug 27, 2013 | 22.61 | 22.73 | 22.15 | 22.17 | 216,427 | -0.54(-2.38%) |
Aug 26, 2013 | 22.63 | 23.06 | 22.60 | 22.71 | 0 | +0.06(+0.26%) |
Aug 23, 2013 | 22.63 | 22.89 | 22.45 | 22.65 | 0 | -0.01(-0.04%) |
Aug 22, 2013 | 22.30 | 22.67 | 22.30 | 22.66 | 62,503 | +0.36(+1.61%) |
Aug 21, 2013 | 23.01 | 23.43 | 22.16 | 22.30 | 0 | -0.67(-2.92%) |
Aug 20, 2013 | 22.15 | 23.30 | 22.15 | 22.97 | 281,476 | +0.87(+3.94%) |
Aug 19, 2013 | 22.54 | 22.67 | 22.08 | 22.10 | 108,404 | -0.46(-2.04%) |
Aug 16, 2013 | 22.77 | 22.88 | 22.32 | 22.56 | 0 | +0.11(+0.49%) |
Aug 15, 2013 | 22.99 | 22.99 | 22.32 | 22.45 | 177,022 | -0.63(-2.73%) |
Aug 14, 2013 | 23.00 | 23.39 | 22.91 | 23.08 | 90,486 | +0.05(+0.22%) |
Aug 13, 2013 | 22.73 | 23.12 | 22.46 | 23.03 | 128,603 | +0.34(+1.50%) |
Aug 12, 2013 | 22.80 | 22.85 | 22.46 | 22.69 | 131,645 | -0.06(-0.26%) |
Aug 09, 2013 | 23.01 | 23.01 | 22.62 | 22.75 | 88,029 | -0.23(-1.00%) |
Aug 08, 2013 | 23.10 | 23.15 | 22.84 | 22.98 | 68,814 | -0.01(-0.04%) |
Aug 07, 2013 | 23.13 | 23.19 | 22.87 | 22.99 | 94,361 | -0.23(-0.99%) |
Aug 06, 2013 | 23.37 | 23.37 | 23.09 | 23.22 | 94,640 | -0.23(-0.98%) |
Aug 05, 2013 | 22.92 | 23.56 | 22.77 | 23.45 | 124,958 | +0.55(+2.40%) |
Aug 02, 2013 | 22.84 | 23.11 | 22.80 | 22.90 | 91,208 | +0.02(+0.09%) |