Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.14 | 29.93 | 28.49 | 29.64 | 0 | +0.46(+1.58%) |
Oct 30, 2013 | 29.56 | 29.79 | 28.93 | 29.18 | 116,756 | -0.29(-0.98%) |
Oct 29, 2013 | 29.45 | 29.78 | 29.00 | 29.47 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 29.16 | 29.55 | 29.06 | 29.48 | 0 | +0.42(+1.45%) |
Oct 25, 2013 | 29.25 | 29.48 | 28.85 | 29.06 | 0 | -0.14(-0.48%) |
Oct 24, 2013 | 28.60 | 29.25 | 28.49 | 29.20 | 98,669 | +0.62(+2.17%) |
Oct 23, 2013 | 29.00 | 29.37 | 28.37 | 28.58 | 0 | -0.58(-1.99%) |
Oct 22, 2013 | 29.20 | 29.42 | 28.75 | 29.16 | 153,156 | -0.03(-0.10%) |
Oct 21, 2013 | 29.83 | 30.14 | 29.08 | 29.19 | 142,996 | -0.72(-2.41%) |
Oct 18, 2013 | 28.97 | 30.18 | 28.93 | 29.91 | 406,946 | +1.07(+3.71%) |
Oct 17, 2013 | 28.40 | 28.90 | 28.27 | 28.84 | 207,788 | +0.23(+0.80%) |
Oct 16, 2013 | 28.40 | 28.96 | 28.00 | 28.61 | 188,860 | +0.35(+1.24%) |
Oct 15, 2013 | 28.19 | 28.49 | 27.73 | 28.26 | 245,212 | -0.11(-0.39%) |
Oct 14, 2013 | 27.86 | 28.40 | 27.52 | 28.37 | 275,745 | +0.40(+1.43%) |
Oct 11, 2013 | 27.16 | 28.08 | 26.84 | 27.97 | 0 | +0.65(+2.38%) |
Oct 10, 2013 | 26.62 | 27.32 | 26.34 | 27.32 | 347,739 | +0.95(+3.60%) |
Oct 09, 2013 | 27.00 | 27.00 | 25.88 | 26.37 | 0 | -0.52(-1.93%) |
Oct 08, 2013 | 27.37 | 27.63 | 26.87 | 26.89 | 330,160 | -0.47(-1.72%) |
Oct 07, 2013 | 27.62 | 27.77 | 27.25 | 27.36 | 0 | -0.45(-1.62%) |
Oct 04, 2013 | 27.45 | 27.87 | 27.25 | 27.81 | 0 | +0.48(+1.76%) |
Oct 03, 2013 | 27.85 | 27.92 | 27.20 | 27.33 | 0 | -0.54(-1.94%) |
Oct 02, 2013 | 27.95 | 28.41 | 27.66 | 27.87 | 156,885 | -0.38(-1.35%) |
Oct 01, 2013 | 27.59 | 28.53 | 27.59 | 28.25 | 237,278 | +0.85(+3.10%) |
Sep 27, 2013 | 27.01 | 27.80 | 26.84 | 27.40 | 0 | +0.30(+1.11%) |
Sep 26, 2013 | 26.94 | 27.93 | 26.64 | 27.10 | 182,839 | +0.27(+1.01%) |
Sep 25, 2013 | 27.23 | 27.53 | 26.50 | 26.83 | 222,564 | -0.38(-1.40%) |
Sep 24, 2013 | 27.30 | 27.92 | 27.03 | 27.21 | 328,959 | -0.06(-0.22%) |
Sep 23, 2013 | 27.27 | 27.58 | 26.99 | 27.27 | 148,456 | -0.04(-0.15%) |
Sep 20, 2013 | 27.69 | 27.79 | 26.88 | 27.31 | 0 | -0.35(-1.27%) |
Sep 19, 2013 | 28.19 | 28.36 | 27.55 | 27.66 | 237,035 | -0.51(-1.81%) |
Sep 18, 2013 | 27.61 | 28.47 | 27.23 | 28.17 | 0 | +0.56(+2.03%) |
Sep 17, 2013 | 27.30 | 27.91 | 27.17 | 27.61 | 0 | +0.33(+1.21%) |
Sep 16, 2013 | 27.56 | 27.92 | 27.22 | 27.28 | 0 | -0.36(-1.30%) |
Sep 13, 2013 | 27.55 | 27.87 | 27.10 | 27.64 | 0 | +0.19(+0.69%) |
Sep 12, 2013 | 27.83 | 27.85 | 27.31 | 27.45 | 0 | -0.46(-1.65%) |
Sep 11, 2013 | 27.98 | 28.15 | 27.76 | 27.91 | 0 | -0.22(-0.78%) |
Sep 10, 2013 | 28.00 | 28.36 | 27.71 | 28.13 | 269,163 | +0.20(+0.72%) |
Sep 09, 2013 | 28.03 | 28.23 | 27.60 | 27.93 | 0 | -0.19(-0.68%) |
Sep 06, 2013 | 24.43 | 28.97 | 23.93 | 28.12 | 0 | +2.83(+11.19%) |
Sep 05, 2013 | 26.38 | 26.64 | 25.29 | 25.29 | 350,836 | -0.91(-3.47%) |
Sep 04, 2013 | 26.26 | 26.70 | 25.97 | 26.20 | 0 | -0.10(-0.38%) |
Sep 03, 2013 | 26.99 | 27.12 | 25.85 | 26.30 | 0 | -0.40(-1.50%) |
Aug 30, 2013 | 27.13 | 27.13 | 26.22 | 26.70 | 0 | -0.15(-0.56%) |
Aug 29, 2013 | 26.03 | 26.92 | 26.03 | 26.85 | 136,165 | +0.68(+2.60%) |
Aug 28, 2013 | 25.43 | 26.31 | 25.24 | 26.17 | 0 | +0.80(+3.15%) |
Aug 27, 2013 | 26.02 | 26.31 | 25.27 | 25.37 | 174,344 | -0.97(-3.68%) |
Aug 26, 2013 | 26.86 | 26.98 | 26.27 | 26.34 | 0 | -0.50(-1.86%) |
Aug 23, 2013 | 26.81 | 27.10 | 25.84 | 26.84 | 0 | +0.16(+0.60%) |
Aug 22, 2013 | 27.37 | 27.48 | 26.38 | 26.68 | 121,201 | -0.70(-2.56%) |
Aug 21, 2013 | 27.72 | 28.09 | 26.81 | 27.38 | 0 | -0.53(-1.90%) |
Aug 20, 2013 | 27.02 | 28.13 | 26.82 | 27.91 | 186,220 | +1.02(+3.79%) |
Aug 19, 2013 | 27.07 | 27.61 | 26.82 | 26.89 | 122,329 | -0.11(-0.41%) |
Aug 16, 2013 | 27.00 | 27.36 | 26.99 | 27.00 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 27.94 | 27.94 | 26.92 | 27.00 | 116,303 | -1.17(-4.15%) |
Aug 14, 2013 | 28.33 | 28.57 | 28.12 | 28.17 | 177,922 | -0.25(-0.88%) |
Aug 13, 2013 | 28.61 | 28.85 | 28.18 | 28.42 | 106,728 | -0.08(-0.28%) |
Aug 12, 2013 | 27.50 | 28.57 | 27.50 | 28.50 | 160,318 | +0.88(+3.19%) |
Aug 09, 2013 | 28.39 | 28.42 | 27.24 | 27.62 | 207,078 | -0.82(-2.88%) |
Aug 08, 2013 | 27.00 | 28.66 | 26.92 | 28.44 | 251,693 | +1.44(+5.33%) |
Aug 07, 2013 | 27.58 | 27.58 | 26.44 | 27.00 | 207,461 | -0.76(-2.74%) |
Aug 06, 2013 | 28.60 | 28.78 | 27.03 | 27.76 | 137,336 | -1.01(-3.51%) |
Aug 05, 2013 | 28.39 | 28.89 | 28.33 | 28.77 | 116,410 | +0.33(+1.16%) |
Aug 02, 2013 | 27.58 | 28.56 | 27.52 | 28.44 | 147,604 | +0.78(+2.82%) |