Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.42 | 29.14 | 28.42 | 28.92 | 0 | +0.45(+1.60%) |
Oct 30, 2013 | 29.36 | 29.36 | 28.07 | 28.47 | 797,212 | -0.92(-3.12%) |
Oct 29, 2013 | 28.96 | 29.41 | 28.92 | 29.39 | 0 | +0.43(+1.47%) |
Oct 28, 2013 | 29.21 | 29.50 | 28.74 | 28.96 | 0 | -0.37(-1.27%) |
Oct 25, 2013 | 28.84 | 29.88 | 28.16 | 29.33 | 0 | +4.27(+17.04%) |
Oct 24, 2013 | 25.48 | 25.52 | 24.75 | 25.06 | 878,224 | -0.42(-1.65%) |
Oct 23, 2013 | 26.06 | 26.19 | 25.32 | 25.48 | 0 | -0.82(-3.10%) |
Oct 22, 2013 | 27.40 | 27.40 | 26.26 | 26.30 | 771,428 | -1.13(-4.11%) |
Oct 21, 2013 | 27.90 | 28.16 | 27.35 | 27.42 | 556,426 | -0.53(-1.88%) |
Oct 18, 2013 | 28.21 | 28.23 | 27.70 | 27.95 | 484,901 | -0.51(-1.79%) |
Oct 17, 2013 | 28.22 | 28.61 | 27.80 | 28.46 | 275,899 | +0.10(+0.35%) |
Oct 16, 2013 | 28.23 | 28.40 | 27.70 | 28.36 | 297,075 | +0.25(+0.91%) |
Oct 15, 2013 | 28.45 | 28.54 | 28.00 | 28.10 | 194,641 | -0.35(-1.21%) |
Oct 14, 2013 | 27.70 | 28.46 | 27.70 | 28.45 | 283,059 | +0.54(+1.92%) |
Oct 11, 2013 | 27.68 | 27.95 | 27.60 | 27.91 | 0 | +0.14(+0.49%) |
Oct 10, 2013 | 27.34 | 27.90 | 27.11 | 27.78 | 263,951 | +0.71(+2.62%) |
Oct 09, 2013 | 27.46 | 27.46 | 26.09 | 27.07 | 600,525 | -0.31(-1.13%) |
Oct 08, 2013 | 28.19 | 28.47 | 27.05 | 27.38 | 438,017 | -0.73(-2.59%) |
Oct 07, 2013 | 28.10 | 28.39 | 28.07 | 28.10 | 0 | -0.21(-0.74%) |
Oct 04, 2013 | 27.83 | 28.46 | 27.83 | 28.31 | 0 | +0.41(+1.46%) |
Oct 03, 2013 | 27.98 | 28.13 | 27.82 | 27.90 | 0 | -0.09(-0.32%) |
Oct 02, 2013 | 27.85 | 28.21 | 27.67 | 28.00 | 182,943 | +0.00(+0.00%) |
Oct 01, 2013 | 27.52 | 28.15 | 27.45 | 28.00 | 403,816 | +0.83(+3.04%) |
Sep 27, 2013 | 27.28 | 27.43 | 27.11 | 27.17 | 0 | -0.26(-0.96%) |
Sep 26, 2013 | 27.54 | 27.72 | 27.29 | 27.43 | 240,064 | +0.02(+0.07%) |
Sep 25, 2013 | 27.70 | 27.70 | 27.33 | 27.41 | 243,471 | -0.27(-0.98%) |
Sep 24, 2013 | 27.60 | 27.97 | 27.48 | 27.69 | 217,539 | +0.10(+0.36%) |
Sep 23, 2013 | 27.78 | 28.01 | 27.43 | 27.59 | 171,553 | -0.15(-0.56%) |
Sep 20, 2013 | 27.25 | 28.20 | 27.25 | 27.74 | 0 | -0.16(-0.59%) |
Sep 19, 2013 | 27.87 | 28.12 | 27.72 | 27.90 | 102,369 | +0.06(+0.23%) |
Sep 18, 2013 | 27.80 | 28.05 | 27.60 | 27.84 | 0 | +0.09(+0.33%) |
Sep 17, 2013 | 27.31 | 27.91 | 27.20 | 27.75 | 0 | +0.33(+1.19%) |
Sep 16, 2013 | 27.85 | 27.79 | 27.42 | 27.42 | 0 | -0.16(-0.59%) |
Sep 13, 2013 | 26.52 | 27.59 | 26.48 | 27.59 | 0 | -0.28(-1.01%) |
Sep 12, 2013 | 28.13 | 28.48 | 27.84 | 27.87 | 0 | -0.25(-0.90%) |
Sep 11, 2013 | 27.99 | 28.56 | 27.60 | 28.12 | 0 | -0.08(-0.29%) |
Sep 10, 2013 | 28.04 | 28.24 | 27.86 | 28.20 | 293,634 | +0.44(+1.57%) |
Sep 09, 2013 | 27.83 | 27.92 | 27.42 | 27.77 | 0 | +0.12(+0.43%) |
Sep 06, 2013 | 27.99 | 27.99 | 27.32 | 27.65 | 0 | -0.22(-0.78%) |
Sep 05, 2013 | 28.00 | 28.15 | 27.64 | 27.87 | 0 | -0.12(-0.42%) |
Sep 04, 2013 | 27.49 | 28.20 | 27.49 | 27.99 | 0 | +0.50(+1.82%) |
Sep 03, 2013 | 28.07 | 28.32 | 26.99 | 27.49 | 0 | -0.33(-1.18%) |
Aug 30, 2013 | 27.71 | 27.90 | 27.31 | 27.81 | 0 | +0.34(+1.22%) |
Aug 29, 2013 | 26.34 | 27.60 | 26.34 | 27.48 | 920,368 | +1.22(+4.64%) |
Aug 28, 2013 | 25.92 | 26.51 | 25.89 | 26.26 | 0 | +0.27(+1.05%) |
Aug 27, 2013 | 25.82 | 26.12 | 25.62 | 25.99 | 371,135 | -0.20(-0.76%) |
Aug 26, 2013 | 26.47 | 26.47 | 26.08 | 26.19 | 0 | -0.14(-0.52%) |
Aug 23, 2013 | 26.21 | 26.41 | 26.10 | 26.32 | 0 | +0.11(+0.42%) |
Aug 22, 2013 | 25.96 | 26.32 | 25.88 | 26.22 | 118,459 | +0.17(+0.66%) |
Aug 21, 2013 | 26.31 | 26.31 | 25.94 | 26.04 | 0 | -0.28(-1.07%) |
Aug 20, 2013 | 26.04 | 26.54 | 25.96 | 26.32 | 190,273 | +0.38(+1.47%) |
Aug 19, 2013 | 26.42 | 26.52 | 25.90 | 25.94 | 173,358 | -0.37(-1.42%) |
Aug 16, 2013 | 25.99 | 26.73 | 25.89 | 26.32 | 0 | +0.21(+0.80%) |
Aug 15, 2013 | 26.08 | 26.80 | 25.82 | 26.11 | 540,937 | -0.21(-0.79%) |
Aug 14, 2013 | 26.29 | 26.57 | 26.13 | 26.32 | 293,146 | -0.35(-1.29%) |
Aug 13, 2013 | 26.34 | 26.69 | 26.10 | 26.66 | 373,777 | +0.35(+1.31%) |
Aug 12, 2013 | 25.51 | 26.34 | 25.51 | 26.32 | 236,380 | +0.57(+2.22%) |
Aug 09, 2013 | 25.72 | 25.81 | 24.90 | 25.74 | 543,535 | -0.39(-1.49%) |
Aug 08, 2013 | 25.69 | 26.39 | 25.68 | 26.13 | 583,203 | +0.06(+0.24%) |
Aug 07, 2013 | 24.53 | 26.16 | 24.38 | 26.07 | 1,643,011 | +2.17(+9.08%) |
Aug 06, 2013 | 23.80 | 23.99 | 23.72 | 23.90 | 561,566 | -0.09(-0.38%) |
Aug 05, 2013 | 23.64 | 24.01 | 23.61 | 23.99 | 172,265 | +0.19(+0.80%) |
Aug 02, 2013 | 23.81 | 23.87 | 23.43 | 23.80 | 258,994 | -0.21(-0.87%) |