Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.55 | 30.38 | 27.44 | 29.77 | 4,125,631 | +2.50(+9.16%) |
Oct 30, 2013 | 27.45 | 27.93 | 27.07 | 27.27 | 2,288,917 | -0.29(-1.07%) |
Oct 29, 2013 | 28.03 | 28.27 | 27.12 | 27.56 | 3,297,825 | -0.37(-1.33%) |
Oct 28, 2013 | 28.21 | 28.38 | 27.77 | 27.93 | 1,670,194 | -0.35(-1.24%) |
Oct 25, 2013 | 28.63 | 28.83 | 28.14 | 28.28 | 0 | -0.28(-0.96%) |
Oct 24, 2013 | 27.91 | 28.74 | 27.90 | 28.56 | 1,171,022 | +0.67(+2.42%) |
Oct 23, 2013 | 27.78 | 28.15 | 27.64 | 27.89 | 917,736 | -0.24(-0.84%) |
Oct 22, 2013 | 28.55 | 28.78 | 28.09 | 28.12 | 1,551,954 | -0.14(-0.50%) |
Oct 21, 2013 | 27.25 | 28.41 | 27.25 | 28.27 | 1,196,892 | +0.08(+0.27%) |
Oct 18, 2013 | 28.27 | 28.50 | 27.91 | 28.19 | 1,243,936 | +0.06(+0.20%) |
Oct 17, 2013 | 27.85 | 28.27 | 27.48 | 28.13 | 1,602,716 | +0.14(+0.51%) |
Oct 16, 2013 | 27.75 | 28.22 | 27.67 | 27.99 | 1,075,264 | +0.48(+1.73%) |
Oct 15, 2013 | 27.81 | 28.01 | 27.30 | 27.52 | 1,228,407 | -0.42(-1.50%) |
Oct 14, 2013 | 27.87 | 28.16 | 27.56 | 27.93 | 1,295,621 | -0.22(-0.78%) |
Oct 11, 2013 | 27.44 | 28.29 | 27.44 | 28.15 | 0 | +0.58(+2.10%) |
Oct 10, 2013 | 27.29 | 27.84 | 27.10 | 27.57 | 1,046,803 | +0.77(+2.87%) |
Oct 09, 2013 | 27.22 | 27.45 | 26.74 | 26.80 | 2,583,756 | -0.06(-0.21%) |
Oct 08, 2013 | 28.07 | 28.28 | 26.70 | 26.86 | 2,566,066 | -1.19(-4.23%) |
Oct 07, 2013 | 28.52 | 28.98 | 28.05 | 28.05 | 2,451,804 | -0.86(-2.96%) |
Oct 04, 2013 | 28.03 | 28.93 | 27.93 | 28.90 | 0 | +0.92(+3.29%) |
Oct 03, 2013 | 27.85 | 28.22 | 26.94 | 27.98 | 3,003,292 | +0.02(+0.07%) |
Oct 02, 2013 | 26.40 | 28.01 | 26.38 | 27.96 | 2,542,799 | +1.05(+3.92%) |
Oct 01, 2013 | 27.29 | 27.86 | 26.59 | 26.91 | 2,938,167 | -0.20(-0.74%) |
Sep 27, 2013 | 26.09 | 27.28 | 25.48 | 27.11 | 0 | +0.47(+1.75%) |
Sep 26, 2013 | 26.94 | 28.34 | 25.91 | 26.64 | 9,626,357 | -1.96(-6.84%) |
Sep 25, 2013 | 28.60 | 29.16 | 28.41 | 28.60 | 1,028,925 | +0.08(+0.27%) |
Sep 24, 2013 | 27.89 | 28.89 | 27.65 | 28.52 | 1,677,682 | +0.64(+2.28%) |
Sep 23, 2013 | 27.96 | 28.17 | 27.52 | 27.89 | 1,238,090 | -0.07(-0.24%) |
Sep 20, 2013 | 28.34 | 28.39 | 27.71 | 27.95 | 0 | -0.43(-1.51%) |
Sep 19, 2013 | 28.57 | 28.82 | 27.98 | 28.38 | 1,519,840 | -0.19(-0.67%) |
Sep 18, 2013 | 28.95 | 29.12 | 28.22 | 28.57 | 0 | -0.53(-1.83%) |
Sep 17, 2013 | 28.94 | 29.18 | 28.59 | 29.10 | 0 | +0.09(+0.29%) |
Sep 16, 2013 | 28.86 | 29.14 | 28.72 | 29.02 | 0 | +0.50(+1.77%) |
Sep 13, 2013 | 28.22 | 28.55 | 28.05 | 28.51 | 0 | +0.31(+1.11%) |
Sep 12, 2013 | 28.19 | 28.29 | 27.78 | 28.20 | 0 | +0.05(+0.17%) |
Sep 11, 2013 | 27.65 | 28.73 | 27.65 | 28.15 | 1,778,986 | +0.47(+1.68%) |
Sep 10, 2013 | 26.95 | 27.81 | 26.95 | 27.69 | 0 | +0.86(+3.22%) |
Sep 09, 2013 | 26.45 | 27.20 | 26.40 | 26.82 | 2,032,970 | +0.45(+1.69%) |
Sep 06, 2013 | 26.73 | 26.74 | 25.99 | 26.38 | 0 | -0.23(-0.86%) |
Sep 05, 2013 | 26.33 | 26.90 | 26.33 | 26.60 | 934,751 | +0.29(+1.12%) |
Sep 04, 2013 | 26.17 | 26.51 | 25.96 | 26.31 | 1,298,437 | +0.10(+0.40%) |
Sep 03, 2013 | 25.87 | 26.30 | 25.67 | 26.20 | 1,803,043 | +0.77(+3.03%) |
Aug 30, 2013 | 26.08 | 26.21 | 25.24 | 25.43 | 0 | -0.50(-1.94%) |
Aug 29, 2013 | 25.94 | 26.65 | 25.93 | 25.94 | 1,078,351 | -0.06(-0.22%) |
Aug 28, 2013 | 25.78 | 26.18 | 25.58 | 25.99 | 1,257,601 | +0.09(+0.33%) |
Aug 27, 2013 | 26.77 | 26.87 | 25.83 | 25.91 | 1,518,362 | -1.24(-4.55%) |
Aug 26, 2013 | 27.40 | 27.79 | 27.08 | 27.14 | 714,969 | -0.23(-0.83%) |
Aug 23, 2013 | 27.52 | 27.52 | 27.06 | 27.37 | 0 | +0.04(+0.14%) |
Aug 22, 2013 | 26.78 | 27.61 | 26.78 | 27.33 | 0 | +0.56(+2.09%) |
Aug 21, 2013 | 27.17 | 27.19 | 26.59 | 26.77 | 932,442 | -0.47(-1.71%) |
Aug 20, 2013 | 26.60 | 27.34 | 26.28 | 27.24 | 0 | +0.70(+2.65%) |
Aug 19, 2013 | 26.93 | 27.15 | 26.39 | 26.54 | 1,002,048 | -0.54(-2.00%) |
Aug 16, 2013 | 27.20 | 27.40 | 26.91 | 27.08 | 0 | -0.16(-0.59%) |
Aug 15, 2013 | 27.37 | 27.41 | 26.71 | 27.24 | 1,822,715 | -0.22(-0.80%) |
Aug 14, 2013 | 27.32 | 27.87 | 27.14 | 27.46 | 0 | +0.17(+0.63%) |
Aug 13, 2013 | 27.36 | 27.50 | 26.46 | 27.29 | 1,873,181 | +0.09(+0.35%) |
Aug 12, 2013 | 26.92 | 27.31 | 26.89 | 27.19 | 1,281,385 | -0.02(-0.07%) |
Aug 09, 2013 | 27.84 | 28.07 | 27.14 | 27.21 | 1,806,450 | -0.59(-2.12%) |
Aug 08, 2013 | 27.90 | 28.21 | 27.15 | 27.80 | 3,114,859 | -0.04(-0.14%) |
Aug 07, 2013 | 28.03 | 28.64 | 26.52 | 27.84 | 6,244,400 | -1.41(-4.81%) |
Aug 06, 2013 | 29.85 | 30.12 | 28.70 | 29.24 | 1,813,061 | -0.61(-2.04%) |
Aug 05, 2013 | 30.18 | 30.42 | 29.60 | 29.85 | 1,146,197 | -0.41(-1.35%) |
Aug 02, 2013 | 30.44 | 30.50 | 29.84 | 30.26 | 1,064,611 | -0.31(-1.03%) |