Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.67 | 29.21 | 27.35 | 27.76 | 0 | -0.90(-3.13%) |
Oct 30, 2013 | 28.94 | 29.21 | 28.63 | 28.66 | 7,900 | -0.24(-0.82%) |
Oct 29, 2013 | 28.82 | 28.89 | 28.65 | 28.89 | 0 | +0.20(+0.70%) |
Oct 28, 2013 | 28.83 | 28.83 | 28.25 | 28.69 | 0 | -0.01(-0.02%) |
Oct 25, 2013 | 28.83 | 28.89 | 28.11 | 28.70 | 0 | +0.10(+0.34%) |
Oct 24, 2013 | 27.86 | 28.83 | 27.15 | 28.60 | 49,602 | +0.03(+0.11%) |
Oct 23, 2013 | 28.13 | 28.69 | 28.09 | 28.57 | 0 | +0.42(+1.50%) |
Oct 22, 2013 | 29.20 | 29.20 | 28.15 | 28.15 | 0 | -0.80(-2.75%) |
Oct 21, 2013 | 29.30 | 29.43 | 28.94 | 28.94 | 0 | -0.24(-0.82%) |
Oct 18, 2013 | 29.10 | 29.21 | 28.70 | 29.18 | 10,876 | +0.31(+1.09%) |
Oct 17, 2013 | 28.96 | 29.03 | 28.26 | 28.87 | 0 | +0.14(+0.49%) |
Oct 16, 2013 | 28.81 | 29.20 | 28.27 | 28.73 | 0 | -0.04(-0.15%) |
Oct 15, 2013 | 28.75 | 29.21 | 28.21 | 28.77 | 0 | -0.24(-0.84%) |
Oct 14, 2013 | 29.34 | 29.34 | 28.89 | 29.01 | 0 | +0.01(+0.04%) |
Oct 11, 2013 | 28.77 | 29.46 | 28.34 | 29.00 | 0 | +0.44(+1.53%) |
Oct 10, 2013 | 27.86 | 29.05 | 27.59 | 28.56 | 35,911 | +1.03(+3.73%) |
Oct 09, 2013 | 26.98 | 27.80 | 26.71 | 27.54 | 0 | +0.52(+1.92%) |
Oct 08, 2013 | 28.03 | 28.03 | 26.98 | 27.02 | 39,701 | -1.05(-3.76%) |
Oct 07, 2013 | 28.19 | 28.66 | 27.58 | 28.07 | 0 | -0.68(-2.37%) |
Oct 04, 2013 | 28.53 | 29.02 | 28.13 | 28.75 | 0 | +0.38(+1.33%) |
Oct 03, 2013 | 29.82 | 29.82 | 28.37 | 28.37 | 0 | -0.70(-2.42%) |
Oct 02, 2013 | 29.81 | 29.81 | 28.47 | 29.08 | 27,129 | -0.02(-0.07%) |
Oct 01, 2013 | 27.00 | 29.34 | 27.00 | 29.10 | 48,145 | +0.55(+1.93%) |
Sep 30, 2013 | 29.32 | 29.32 | 27.05 | 28.55 | 0 | -1.05(-3.55%) |
Sep 27, 2013 | 30.05 | 30.11 | 29.48 | 29.60 | 0 | -0.52(-1.74%) |
Sep 26, 2013 | 30.11 | 30.45 | 29.75 | 30.12 | 4,829 | -0.09(-0.30%) |
Sep 25, 2013 | 30.12 | 30.38 | 29.95 | 30.21 | 0 | +0.13(+0.43%) |
Sep 24, 2013 | 30.20 | 30.34 | 29.97 | 30.08 | 0 | -0.16(-0.54%) |
Sep 23, 2013 | 30.28 | 30.52 | 30.03 | 30.25 | 0 | -0.05(-0.16%) |
Sep 20, 2013 | 30.13 | 30.54 | 30.03 | 30.29 | 0 | +0.18(+0.61%) |
Sep 19, 2013 | 30.22 | 30.39 | 30.02 | 30.11 | 0 | -0.28(-0.91%) |
Sep 18, 2013 | 29.71 | 30.52 | 29.18 | 30.39 | 0 | +0.67(+2.26%) |
Sep 17, 2013 | 29.52 | 29.84 | 29.45 | 29.72 | 0 | +0.06(+0.22%) |
Sep 16, 2013 | 29.85 | 30.18 | 29.51 | 29.65 | 0 | -0.19(-0.65%) |
Sep 13, 2013 | 29.46 | 29.95 | 29.45 | 29.85 | 0 | +0.34(+1.15%) |
Sep 12, 2013 | 29.45 | 29.94 | 29.45 | 29.51 | 0 | -0.23(-0.76%) |
Sep 11, 2013 | 29.02 | 29.76 | 29.02 | 29.73 | 0 | -0.03(-0.11%) |
Sep 10, 2013 | 29.82 | 29.87 | 28.76 | 29.76 | 0 | -0.15(-0.51%) |
Sep 09, 2013 | 29.75 | 29.96 | 29.75 | 29.92 | 0 | +0.28(+0.95%) |
Sep 06, 2013 | 29.75 | 30.02 | 29.07 | 29.63 | 0 | -0.01(-0.02%) |
Sep 05, 2013 | 29.75 | 30.16 | 29.09 | 29.64 | 0 | -0.04(-0.15%) |
Sep 04, 2013 | 28.24 | 29.83 | 28.06 | 29.68 | 0 | +1.75(+6.25%) |
Sep 03, 2013 | 28.04 | 28.74 | 27.84 | 27.94 | 0 | +0.20(+0.72%) |
Aug 30, 2013 | 27.30 | 27.77 | 27.08 | 27.74 | 0 | +0.37(+1.34%) |
Aug 29, 2013 | 26.05 | 27.94 | 26.05 | 27.37 | 0 | +0.80(+3.01%) |
Aug 28, 2013 | 27.24 | 27.56 | 26.34 | 26.57 | 0 | -0.43(-1.60%) |
Aug 27, 2013 | 27.11 | 27.44 | 27.00 | 27.00 | 0 | -0.48(-1.75%) |
Aug 26, 2013 | 27.86 | 27.86 | 27.32 | 27.48 | 0 | -0.27(-0.97%) |
Aug 23, 2013 | 26.62 | 27.90 | 26.55 | 27.75 | 0 | +1.25(+4.74%) |
Aug 22, 2013 | 27.04 | 27.04 | 24.83 | 26.50 | 14,058 | -0.54(-2.00%) |
Aug 21, 2013 | 27.01 | 27.10 | 26.56 | 27.04 | 0 | +0.08(+0.30%) |
Aug 20, 2013 | 27.10 | 27.45 | 26.67 | 26.96 | 0 | -0.09(-0.32%) |
Aug 19, 2013 | 27.61 | 27.82 | 26.90 | 27.04 | 0 | -0.63(-2.29%) |
Aug 16, 2013 | 26.60 | 27.80 | 26.60 | 27.68 | 0 | +0.94(+3.50%) |
Aug 15, 2013 | 28.07 | 28.83 | 26.74 | 26.74 | 23,165 | -1.58(-5.59%) |
Aug 14, 2013 | 28.51 | 28.61 | 28.26 | 28.33 | 0 | +0.05(+0.17%) |
Aug 13, 2013 | 28.26 | 28.56 | 27.99 | 28.28 | 17,053 | -0.05(-0.17%) |
Aug 12, 2013 | 29.05 | 29.59 | 28.23 | 28.33 | 27,983 | -0.99(-3.38%) |
Aug 09, 2013 | 30.24 | 30.24 | 29.05 | 29.32 | 34,996 | -0.84(-2.78%) |
Aug 08, 2013 | 30.44 | 30.55 | 29.14 | 30.15 | 20,457 | -0.20(-0.66%) |
Aug 07, 2013 | 30.40 | 30.70 | 30.05 | 30.35 | 12,988 | +0.17(+0.57%) |
Aug 06, 2013 | 31.27 | 31.29 | 29.96 | 30.18 | 20,915 | -0.77(-2.48%) |
Aug 05, 2013 | 30.45 | 31.07 | 29.99 | 30.95 | 13,733 | +0.48(+1.58%) |
Aug 02, 2013 | 30.94 | 31.69 | 30.03 | 30.47 | 23,522 | -0.67(-2.14%) |