Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.39 | 21.58 | 20.30 | 21.09 | 314,963 | -0.99(-4.46%) |
Oct 30, 2013 | 22.27 | 22.47 | 20.70 | 22.08 | 275,244 | +0.69(+3.23%) |
Oct 29, 2013 | 23.16 | 23.16 | 21.19 | 21.39 | 368,739 | -1.77(-7.66%) |
Oct 28, 2013 | 24.64 | 24.64 | 22.86 | 23.16 | 263,751 | -1.18(-4.86%) |
Oct 25, 2013 | 24.05 | 24.44 | 23.16 | 24.34 | 207,414 | +0.20(+0.82%) |
Oct 24, 2013 | 23.55 | 24.15 | 23.16 | 24.15 | 190,205 | +1.18(+5.15%) |
Oct 23, 2013 | 24.54 | 24.64 | 22.96 | 22.96 | 238,410 | -1.68(-6.80%) |
Oct 22, 2013 | 24.34 | 24.74 | 23.95 | 24.64 | 297,331 | +1.18(+5.04%) |
Oct 21, 2013 | 23.06 | 23.60 | 22.86 | 23.46 | 148,406 | +0.59(+2.59%) |
Oct 18, 2013 | 22.67 | 23.01 | 22.17 | 22.86 | 144,990 | +0.20(+0.87%) |
Oct 17, 2013 | 22.17 | 23.16 | 21.88 | 22.67 | 307,869 | +2.07(+10.05%) |
Oct 16, 2013 | 21.58 | 21.68 | 20.60 | 20.60 | 130,903 | -0.89(-4.13%) |
Oct 15, 2013 | 20.11 | 21.48 | 19.91 | 21.48 | 171,020 | +1.18(+5.83%) |
Oct 14, 2013 | 20.70 | 21.68 | 20.20 | 20.30 | 198,555 | +0.00(+0.00%) |
Oct 11, 2013 | 20.60 | 20.80 | 19.91 | 20.30 | 246,580 | -0.89(-4.19%) |
Oct 10, 2013 | 21.48 | 21.98 | 20.82 | 21.19 | 249,747 | -0.39(-1.83%) |
Oct 09, 2013 | 22.27 | 22.27 | 20.89 | 21.58 | 267,076 | -0.79(-3.52%) |
Oct 08, 2013 | 23.36 | 23.75 | 22.17 | 22.37 | 234,564 | -0.99(-4.22%) |
Oct 07, 2013 | 22.86 | 23.65 | 22.86 | 23.36 | 190,456 | +0.49(+2.15%) |
Oct 04, 2013 | 23.65 | 24.05 | 22.57 | 22.86 | 283,117 | -0.79(-3.33%) |
Oct 03, 2013 | 23.95 | 24.24 | 23.36 | 23.65 | 220,618 | +0.00(+0.00%) |
Oct 02, 2013 | 25.03 | 25.33 | 23.65 | 23.65 | 287,870 | -1.08(-4.38%) |
Oct 01, 2013 | 22.67 | 24.84 | 22.17 | 24.74 | 448,779 | -0.20(-0.79%) |
Sep 27, 2013 | 24.93 | 25.62 | 24.15 | 24.93 | 251,224 | +0.69(+2.85%) |
Sep 26, 2013 | 24.64 | 24.93 | 24.05 | 24.24 | 242,153 | -0.10(-0.41%) |
Sep 25, 2013 | 23.85 | 25.43 | 23.65 | 24.34 | 345,939 | +0.59(+2.49%) |
Sep 24, 2013 | 23.55 | 24.34 | 22.86 | 23.75 | 419,061 | +0.00(+0.00%) |
Sep 23, 2013 | 25.62 | 26.71 | 23.75 | 23.75 | 497,150 | -2.37(-9.06%) |
Sep 20, 2013 | 26.91 | 27.79 | 25.62 | 26.12 | 2,747,395 | -1.28(-4.68%) |
Sep 19, 2013 | 28.58 | 28.78 | 26.56 | 27.40 | 675,450 | -1.08(-3.81%) |
Sep 18, 2013 | 25.33 | 28.58 | 24.64 | 28.48 | 617,179 | +2.96(+11.58%) |
Sep 17, 2013 | 25.23 | 25.53 | 24.54 | 25.53 | 353,638 | +0.39(+1.57%) |
Sep 16, 2013 | 23.16 | 25.77 | 22.57 | 25.13 | 710,716 | +2.56(+11.35%) |
Sep 13, 2013 | 23.65 | 24.24 | 22.17 | 22.57 | 408,614 | -1.48(-6.15%) |
Sep 12, 2013 | 24.44 | 24.64 | 23.36 | 24.05 | 375,439 | -1.77(-6.87%) |
Sep 11, 2013 | 26.12 | 26.31 | 24.64 | 25.82 | 249,892 | -0.30(-1.13%) |
Sep 10, 2013 | 26.31 | 26.51 | 25.92 | 26.12 | 314,011 | -0.69(-2.57%) |
Sep 09, 2013 | 27.20 | 27.30 | 26.51 | 26.81 | 233,126 | -0.10(-0.37%) |
Sep 06, 2013 | 26.61 | 27.20 | 26.36 | 26.91 | 213,327 | +0.79(+3.02%) |
Sep 05, 2013 | 27.20 | 27.30 | 25.72 | 26.12 | 256,531 | -1.38(-5.02%) |
Sep 04, 2013 | 26.81 | 27.50 | 26.41 | 27.50 | 303,703 | +0.10(+0.36%) |
Sep 03, 2013 | 27.60 | 28.19 | 27.00 | 27.40 | 316,698 | +0.69(+2.58%) |
Aug 30, 2013 | 27.60 | 27.89 | 26.31 | 26.71 | 369,856 | -1.68(-5.90%) |
Aug 29, 2013 | 25.62 | 28.38 | 25.13 | 28.38 | 699,685 | +3.06(+12.06%) |
Aug 28, 2013 | 25.82 | 26.81 | 24.89 | 25.33 | 305,726 | -0.39(-1.53%) |
Aug 27, 2013 | 28.48 | 28.88 | 25.48 | 25.72 | 487,396 | -1.58(-5.78%) |
Aug 26, 2013 | 27.20 | 28.09 | 26.02 | 27.30 | 401,718 | +0.79(+2.97%) |
Aug 23, 2013 | 25.43 | 27.00 | 24.93 | 26.51 | 343,564 | +1.08(+4.26%) |
Aug 22, 2013 | 25.03 | 25.82 | 24.84 | 25.43 | 217,641 | +0.59(+2.38%) |
Aug 21, 2013 | 24.84 | 25.62 | 24.44 | 24.84 | 262,916 | -0.30(-1.18%) |
Aug 20, 2013 | 24.44 | 25.53 | 24.05 | 25.13 | 374,831 | +0.69(+2.82%) |
Aug 19, 2013 | 25.23 | 25.43 | 24.15 | 24.44 | 292,139 | -0.39(-1.59%) |
Aug 16, 2013 | 25.62 | 25.85 | 23.65 | 24.84 | 383,014 | -0.39(-1.56%) |
Aug 15, 2013 | 22.96 | 25.38 | 22.77 | 25.23 | 573,749 | +1.87(+8.02%) |
Aug 14, 2013 | 21.78 | 23.95 | 21.58 | 23.36 | 330,582 | +1.58(+7.24%) |
Aug 13, 2013 | 21.68 | 22.27 | 20.70 | 21.78 | 305,827 | +0.20(+0.91%) |
Aug 12, 2013 | 21.09 | 22.08 | 20.89 | 21.58 | 406,847 | +1.77(+8.96%) |
Aug 09, 2013 | 19.22 | 20.50 | 19.12 | 19.81 | 264,592 | +0.69(+3.61%) |
Aug 08, 2013 | 18.04 | 19.42 | 17.84 | 19.12 | 309,404 | +1.58(+8.99%) |
Aug 07, 2013 | 17.94 | 18.13 | 17.44 | 17.54 | 151,011 | -0.39(-2.20%) |
Aug 06, 2013 | 18.82 | 18.82 | 17.84 | 17.94 | 179,149 | -1.08(-5.70%) |
Aug 05, 2013 | 18.73 | 19.51 | 18.73 | 19.02 | 134,684 | +0.30(+1.58%) |
Aug 02, 2013 | 19.12 | 19.81 | 18.73 | 18.73 | 160,447 | -0.30(-1.55%) |