Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.29 | 26.52 | 25.94 | 26.06 | 282,650 | -0.16(-0.60%) |
Oct 30, 2013 | 27.11 | 27.22 | 25.97 | 26.22 | 394,203 | -0.95(-3.49%) |
Oct 29, 2013 | 26.40 | 27.35 | 26.40 | 27.17 | 458,324 | +0.78(+2.96%) |
Oct 28, 2013 | 26.37 | 26.45 | 26.16 | 26.38 | 226,549 | +0.02(+0.07%) |
Oct 25, 2013 | 26.42 | 26.62 | 25.93 | 26.37 | 274,615 | +0.10(+0.37%) |
Oct 24, 2013 | 26.32 | 26.46 | 26.01 | 26.27 | 378,838 | +0.08(+0.30%) |
Oct 23, 2013 | 26.28 | 26.33 | 25.73 | 26.19 | 512,881 | -0.14(-0.53%) |
Oct 22, 2013 | 26.15 | 26.70 | 25.66 | 26.33 | 802,113 | +0.25(+0.98%) |
Oct 21, 2013 | 26.05 | 26.23 | 25.28 | 26.08 | 867,017 | +0.21(+0.82%) |
Oct 18, 2013 | 25.65 | 26.16 | 25.25 | 25.87 | 621,132 | +0.72(+2.86%) |
Oct 17, 2013 | 25.84 | 25.92 | 24.44 | 25.14 | 1,392,107 | +1.18(+4.91%) |
Oct 16, 2013 | 24.49 | 24.59 | 23.76 | 23.97 | 438,790 | -0.37(-1.52%) |
Oct 15, 2013 | 23.95 | 24.49 | 23.85 | 24.34 | 440,215 | +0.38(+1.58%) |
Oct 14, 2013 | 23.42 | 23.98 | 23.31 | 23.96 | 235,059 | +0.29(+1.22%) |
Oct 11, 2013 | 22.76 | 23.95 | 22.75 | 23.67 | 280,756 | +0.25(+1.05%) |
Oct 10, 2013 | 23.03 | 23.74 | 22.51 | 23.42 | 238,382 | +0.89(+3.94%) |
Oct 09, 2013 | 22.59 | 22.79 | 21.98 | 22.54 | 190,789 | -0.05(-0.23%) |
Oct 08, 2013 | 23.33 | 23.41 | 22.12 | 22.59 | 329,888 | -0.76(-3.27%) |
Oct 07, 2013 | 23.16 | 23.44 | 23.05 | 23.35 | 298,152 | -0.08(-0.34%) |
Oct 04, 2013 | 23.23 | 23.45 | 22.97 | 23.43 | 179,301 | +0.16(+0.68%) |
Oct 03, 2013 | 23.59 | 23.66 | 22.96 | 23.27 | 258,975 | -0.35(-1.49%) |
Oct 02, 2013 | 23.33 | 24.04 | 23.06 | 23.62 | 361,822 | +0.07(+0.30%) |
Oct 01, 2013 | 22.90 | 23.62 | 22.83 | 23.55 | 762,438 | +0.75(+3.27%) |
Sep 30, 2013 | 21.65 | 23.37 | 21.37 | 22.81 | 734,457 | +0.76(+3.43%) |
Sep 27, 2013 | 21.37 | 22.18 | 21.06 | 22.05 | 385,014 | +0.57(+2.66%) |
Sep 26, 2013 | 21.70 | 21.79 | 21.14 | 21.48 | 127,771 | -0.11(-0.53%) |
Sep 25, 2013 | 21.08 | 21.77 | 21.02 | 21.60 | 437,669 | +0.56(+2.67%) |
Sep 24, 2013 | 20.60 | 21.26 | 20.60 | 21.03 | 240,170 | +0.42(+2.05%) |
Sep 23, 2013 | 20.70 | 20.74 | 19.96 | 20.61 | 182,370 | -0.18(-0.85%) |
Sep 20, 2013 | 20.95 | 21.26 | 20.66 | 20.79 | 391,831 | -0.01(-0.04%) |
Sep 19, 2013 | 20.02 | 20.84 | 20.01 | 20.80 | 410,533 | +0.83(+4.18%) |
Sep 18, 2013 | 19.35 | 20.10 | 19.23 | 19.96 | 227,655 | +0.62(+3.18%) |
Sep 17, 2013 | 18.71 | 19.47 | 18.71 | 19.35 | 218,921 | +0.65(+3.48%) |
Sep 16, 2013 | 19.46 | 19.57 | 18.68 | 18.70 | 236,404 | -0.71(-3.67%) |
Sep 13, 2013 | 19.09 | 19.59 | 18.76 | 19.41 | 129,449 | +0.38(+1.98%) |
Sep 12, 2013 | 19.36 | 19.39 | 18.81 | 19.03 | 210,562 | -0.31(-1.59%) |
Sep 11, 2013 | 19.54 | 19.66 | 19.22 | 19.34 | 197,212 | -0.33(-1.65%) |
Sep 10, 2013 | 19.60 | 19.85 | 19.48 | 19.66 | 237,838 | +0.16(+0.81%) |
Sep 09, 2013 | 19.43 | 19.81 | 19.15 | 19.50 | 211,470 | +0.13(+0.68%) |
Sep 06, 2013 | 19.70 | 19.77 | 19.34 | 19.37 | 228,475 | -0.26(-1.34%) |
Sep 05, 2013 | 19.95 | 20.24 | 19.57 | 19.64 | 154,306 | -0.34(-1.71%) |
Sep 04, 2013 | 19.79 | 20.01 | 19.75 | 19.98 | 134,658 | +0.18(+0.89%) |
Sep 03, 2013 | 19.99 | 20.20 | 19.51 | 19.80 | 133,641 | +0.24(+1.21%) |
Aug 30, 2013 | 20.30 | 20.37 | 19.51 | 19.57 | 266,483 | -0.75(-3.68%) |
Aug 29, 2013 | 19.70 | 20.43 | 19.70 | 20.31 | 172,408 | +0.58(+2.94%) |
Aug 28, 2013 | 19.54 | 19.89 | 19.21 | 19.73 | 149,907 | +0.17(+0.85%) |
Aug 27, 2013 | 19.82 | 19.93 | 19.51 | 19.57 | 263,490 | -0.64(-3.17%) |
Aug 26, 2013 | 20.34 | 20.61 | 20.12 | 20.21 | 132,385 | -0.13(-0.65%) |
Aug 23, 2013 | 20.34 | 20.36 | 20.00 | 20.34 | 108,627 | +0.06(+0.30%) |
Aug 22, 2013 | 20.06 | 20.41 | 20.05 | 20.28 | 83,542 | +0.30(+1.50%) |
Aug 21, 2013 | 19.93 | 20.29 | 19.71 | 19.98 | 158,820 | -0.01(-0.04%) |
Aug 20, 2013 | 19.70 | 20.27 | 19.59 | 19.99 | 225,328 | +0.25(+1.25%) |
Aug 19, 2013 | 20.30 | 20.38 | 19.59 | 19.74 | 367,187 | -0.56(-2.77%) |
Aug 16, 2013 | 19.45 | 20.45 | 19.34 | 20.30 | 505,122 | +0.85(+4.38%) |
Aug 15, 2013 | 20.93 | 21.26 | 19.12 | 19.45 | 887,015 | -1.77(-8.36%) |
Aug 14, 2013 | 21.24 | 21.31 | 21.00 | 21.23 | 231,854 | -0.01(-0.04%) |
Aug 13, 2013 | 21.41 | 21.41 | 20.73 | 21.24 | 187,193 | -0.20(-0.94%) |
Aug 12, 2013 | 21.13 | 21.51 | 21.09 | 21.44 | 282,470 | +0.14(+0.66%) |
Aug 09, 2013 | 21.05 | 21.50 | 20.80 | 21.30 | 273,389 | +0.05(+0.25%) |
Aug 08, 2013 | 21.52 | 21.56 | 21.24 | 21.24 | 174,923 | -0.03(-0.12%) |
Aug 07, 2013 | 21.79 | 21.82 | 20.91 | 21.27 | 360,740 | -0.62(-2.81%) |
Aug 06, 2013 | 22.63 | 22.80 | 21.70 | 21.89 | 302,231 | -0.88(-3.86%) |
Aug 05, 2013 | 21.77 | 22.77 | 21.49 | 22.76 | 646,155 | +1.01(+4.64%) |
Aug 02, 2013 | 21.19 | 21.92 | 21.00 | 21.75 | 324,062 | +0.49(+2.31%) |