Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.53 | 26.76 | 26.19 | 26.43 | 4,915,312 | -0.46(-1.72%) |
Oct 30, 2013 | 27.16 | 27.89 | 26.74 | 26.90 | 4,053,554 | -0.26(-0.97%) |
Oct 29, 2013 | 26.71 | 27.19 | 26.47 | 27.16 | 2,925,650 | +0.32(+1.19%) |
Oct 28, 2013 | 27.22 | 27.26 | 26.33 | 26.84 | 4,031,662 | -0.52(-1.89%) |
Oct 25, 2013 | 27.86 | 28.09 | 27.14 | 27.36 | 0 | -0.52(-1.86%) |
Oct 24, 2013 | 26.95 | 27.90 | 26.95 | 27.88 | 3,418,208 | +1.03(+3.83%) |
Oct 23, 2013 | 27.73 | 27.79 | 26.17 | 26.85 | 7,809,065 | -0.97(-3.50%) |
Oct 22, 2013 | 28.62 | 28.62 | 26.99 | 27.82 | 6,655,553 | -0.95(-3.30%) |
Oct 21, 2013 | 29.30 | 29.50 | 28.56 | 28.77 | 4,367,324 | -0.33(-1.14%) |
Oct 18, 2013 | 28.34 | 29.22 | 28.26 | 29.10 | 7,475,896 | +1.38(+4.99%) |
Oct 17, 2013 | 27.62 | 27.85 | 27.50 | 27.72 | 2,729,616 | +0.11(+0.40%) |
Oct 16, 2013 | 27.54 | 27.93 | 27.54 | 27.61 | 0 | +0.37(+1.38%) |
Oct 15, 2013 | 27.34 | 27.83 | 27.07 | 27.23 | 5,209,051 | +0.16(+0.59%) |
Oct 14, 2013 | 26.98 | 27.19 | 26.72 | 27.07 | 2,410,325 | +0.02(+0.06%) |
Oct 11, 2013 | 26.63 | 27.18 | 26.37 | 27.06 | 0 | +1.03(+3.95%) |
Oct 10, 2013 | 25.96 | 26.08 | 25.56 | 26.03 | 5,367,680 | +0.86(+3.42%) |
Oct 09, 2013 | 25.19 | 25.62 | 24.88 | 25.17 | 5,124,779 | -0.02(-0.09%) |
Oct 08, 2013 | 26.09 | 26.24 | 24.88 | 25.19 | 6,582,498 | -0.90(-3.45%) |
Oct 07, 2013 | 25.89 | 26.56 | 25.81 | 26.09 | 4,613,271 | -0.13(-0.49%) |
Oct 04, 2013 | 26.03 | 26.38 | 25.92 | 26.22 | 2,166,053 | +0.24(+0.92%) |
Oct 03, 2013 | 26.36 | 26.78 | 25.80 | 25.98 | 4,395,022 | -0.23(-0.88%) |
Oct 02, 2013 | 25.69 | 26.27 | 25.63 | 26.21 | 3,683,897 | +0.26(+0.98%) |
Oct 01, 2013 | 25.37 | 25.96 | 25.25 | 25.96 | 4,236,390 | +0.77(+3.04%) |
Sep 27, 2013 | 25.19 | 25.29 | 24.84 | 25.19 | 0 | -0.21(-0.82%) |
Sep 26, 2013 | 25.51 | 25.70 | 25.04 | 25.40 | 2,655,209 | +0.06(+0.25%) |
Sep 25, 2013 | 24.85 | 25.50 | 24.75 | 25.33 | 3,213,103 | +0.69(+2.81%) |
Sep 24, 2013 | 24.52 | 24.84 | 24.43 | 24.64 | 2,151,946 | -0.01(-0.03%) |
Sep 23, 2013 | 24.68 | 24.86 | 24.38 | 24.65 | 2,707,739 | +0.05(+0.21%) |
Sep 20, 2013 | 24.55 | 24.96 | 24.52 | 24.60 | 0 | +0.05(+0.21%) |
Sep 19, 2013 | 25.03 | 25.06 | 24.47 | 24.55 | 3,402,188 | -0.18(-0.74%) |
Sep 18, 2013 | 24.65 | 24.81 | 24.04 | 24.73 | 0 | +0.14(+0.55%) |
Sep 17, 2013 | 24.51 | 24.71 | 24.34 | 24.59 | 1,948,203 | +0.06(+0.26%) |
Sep 16, 2013 | 25.33 | 25.43 | 24.36 | 24.53 | 3,696,440 | -0.13(-0.52%) |
Sep 13, 2013 | 24.55 | 24.78 | 24.31 | 24.66 | 0 | +0.20(+0.81%) |
Sep 12, 2013 | 25.05 | 25.05 | 24.26 | 24.46 | 0 | -0.39(-1.57%) |
Sep 11, 2013 | 24.43 | 25.04 | 24.35 | 24.85 | 6,879,804 | +0.65(+2.67%) |
Sep 10, 2013 | 23.72 | 24.42 | 23.66 | 24.20 | 0 | +0.82(+3.51%) |
Sep 09, 2013 | 23.29 | 23.43 | 22.97 | 23.38 | 3,171,349 | +0.47(+2.05%) |
Sep 06, 2013 | 22.66 | 23.01 | 22.20 | 22.91 | 0 | +0.49(+2.17%) |
Sep 05, 2013 | 22.50 | 22.92 | 22.40 | 22.43 | 2,292,795 | +0.02(+0.07%) |
Sep 04, 2013 | 22.32 | 22.44 | 22.20 | 22.41 | 0 | +0.18(+0.83%) |
Sep 03, 2013 | 22.32 | 22.72 | 22.10 | 22.23 | 0 | +0.55(+2.54%) |
Aug 30, 2013 | 21.88 | 21.88 | 21.52 | 21.68 | 0 | -0.10(-0.48%) |
Aug 29, 2013 | 21.32 | 21.95 | 21.32 | 21.78 | 3,312,701 | +0.49(+2.28%) |
Aug 28, 2013 | 21.22 | 21.63 | 21.17 | 21.29 | 0 | +0.14(+0.68%) |
Aug 27, 2013 | 21.52 | 21.69 | 21.13 | 21.15 | 3,835,933 | -0.56(-2.57%) |
Aug 26, 2013 | 21.86 | 22.12 | 21.66 | 21.71 | 3,313,658 | -0.06(-0.26%) |
Aug 23, 2013 | 21.69 | 21.82 | 21.56 | 21.76 | 0 | +0.08(+0.37%) |
Aug 22, 2013 | 21.66 | 21.71 | 21.37 | 21.68 | 2,134,142 | +0.06(+0.29%) |
Aug 21, 2013 | 21.53 | 21.80 | 21.48 | 21.62 | 2,310,928 | -0.01(-0.04%) |
Aug 20, 2013 | 21.72 | 21.81 | 21.45 | 21.63 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 21.67 | 21.98 | 21.52 | 21.63 | 4,301,758 | +0.26(+1.23%) |
Aug 16, 2013 | 21.25 | 21.52 | 20.97 | 21.36 | 0 | +0.22(+1.02%) |
Aug 15, 2013 | 21.02 | 21.27 | 20.77 | 21.15 | 3,288,837 | -0.20(-0.93%) |
Aug 14, 2013 | 21.10 | 21.48 | 20.96 | 21.35 | 2,709,382 | +0.22(+1.06%) |
Aug 13, 2013 | 21.02 | 21.21 | 20.89 | 21.13 | 2,634,589 | +0.18(+0.84%) |
Aug 12, 2013 | 21.09 | 21.09 | 20.78 | 20.95 | 2,872,998 | -0.06(-0.30%) |
Aug 09, 2013 | 21.09 | 21.18 | 20.96 | 21.01 | 2,138,032 | -0.03(-0.15%) |
Aug 08, 2013 | 20.88 | 21.21 | 20.71 | 21.05 | 3,978,094 | +0.46(+2.25%) |
Aug 07, 2013 | 21.06 | 21.17 | 20.35 | 20.58 | 3,156,165 | -0.18(-0.88%) |
Aug 06, 2013 | 20.93 | 21.06 | 20.46 | 20.77 | 2,593,336 | -0.02(-0.08%) |
Aug 05, 2013 | 21.06 | 21.06 | 20.54 | 20.78 | 2,198,874 | -0.10(-0.46%) |
Aug 02, 2013 | 20.47 | 21.05 | 20.27 | 20.88 | 3,722,793 | +0.43(+2.11%) |