Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.93 | 23.28 | 21.90 | 23.17 | 0 | +1.18(+5.37%) |
Nov 27, 2013 | 21.89 | 22.12 | 21.70 | 21.99 | 0 | +0.07(+0.32%) |
Nov 26, 2013 | 21.85 | 22.55 | 21.27 | 21.92 | 0 | +0.06(+0.27%) |
Nov 25, 2013 | 21.90 | 22.43 | 21.83 | 21.86 | 1,103,531 | +0.03(+0.14%) |
Nov 22, 2013 | 21.39 | 22.41 | 20.86 | 21.83 | 0 | +0.70(+3.31%) |
Nov 21, 2013 | 23.61 | 23.93 | 20.51 | 21.13 | 4,225,458 | -4.87(-18.73%) |
Nov 20, 2013 | 27.51 | 27.61 | 25.88 | 26.00 | 0 | -1.56(-5.66%) |
Nov 19, 2013 | 27.90 | 27.99 | 27.22 | 27.56 | 268,284 | -0.39(-1.40%) |
Nov 18, 2013 | 27.92 | 28.09 | 27.80 | 27.95 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 27.90 | 28.15 | 27.64 | 27.95 | 0 | -0.01(-0.04%) |
Nov 14, 2013 | 27.83 | 28.13 | 27.50 | 27.96 | 172,410 | +0.25(+0.90%) |
Nov 12, 2013 | 27.50 | 28.13 | 27.35 | 27.71 | 0 | +0.21(+0.76%) |
Nov 11, 2013 | 27.45 | 27.89 | 27.21 | 27.50 | 0 | -0.03(-0.11%) |
Nov 08, 2013 | 26.68 | 27.89 | 26.68 | 27.53 | 0 | +0.88(+3.30%) |
Nov 07, 2013 | 27.05 | 27.36 | 26.60 | 26.65 | 227,684 | -0.31(-1.15%) |
Nov 06, 2013 | 26.80 | 27.05 | 26.52 | 26.96 | 228,369 | +0.29(+1.09%) |
Nov 05, 2013 | 27.47 | 27.57 | 26.57 | 26.67 | 0 | -0.86(-3.12%) |
Nov 04, 2013 | 26.73 | 27.59 | 26.50 | 27.53 | 395,765 | +0.93(+3.50%) |
Nov 01, 2013 | 26.08 | 26.74 | 25.82 | 26.60 | 0 | +0.49(+1.88%) |
Oct 31, 2013 | 25.65 | 26.34 | 25.10 | 26.11 | 0 | +0.36(+1.40%) |
Oct 30, 2013 | 26.79 | 27.20 | 25.65 | 25.75 | 590,714 | -0.96(-3.59%) |
Oct 29, 2013 | 26.77 | 26.99 | 26.55 | 26.71 | 0 | -0.06(-0.22%) |
Oct 28, 2013 | 25.82 | 26.83 | 25.59 | 26.77 | 0 | +0.95(+3.68%) |
Oct 25, 2013 | 26.12 | 26.12 | 25.32 | 25.82 | 0 | -0.11(-0.42%) |
Oct 24, 2013 | 24.96 | 26.24 | 24.93 | 25.93 | 627,966 | +0.95(+3.80%) |
Oct 23, 2013 | 25.58 | 25.85 | 24.77 | 24.98 | 0 | -0.72(-2.80%) |
Oct 22, 2013 | 26.07 | 26.26 | 25.51 | 25.70 | 484,343 | -0.34(-1.31%) |
Oct 21, 2013 | 26.55 | 26.56 | 26.00 | 26.04 | 410,106 | -0.43(-1.62%) |
Oct 18, 2013 | 26.52 | 26.85 | 26.05 | 26.47 | 684,407 | +0.03(+0.11%) |
Oct 17, 2013 | 26.72 | 26.96 | 26.09 | 26.44 | 360,511 | -0.28(-1.05%) |
Oct 16, 2013 | 26.42 | 27.05 | 26.40 | 26.72 | 433,647 | +0.34(+1.29%) |
Oct 15, 2013 | 27.28 | 27.28 | 26.29 | 26.38 | 414,547 | -0.92(-3.37%) |
Oct 14, 2013 | 26.91 | 27.50 | 26.64 | 27.30 | 473,367 | +0.25(+0.92%) |
Oct 11, 2013 | 26.53 | 27.20 | 26.26 | 27.05 | 0 | +0.69(+2.62%) |
Oct 10, 2013 | 27.01 | 27.50 | 26.23 | 26.36 | 761,001 | -0.43(-1.61%) |
Oct 09, 2013 | 27.87 | 27.87 | 26.57 | 26.79 | 0 | -0.87(-3.15%) |
Oct 08, 2013 | 29.10 | 29.35 | 27.55 | 27.66 | 833,582 | -1.33(-4.59%) |
Oct 07, 2013 | 30.44 | 30.97 | 28.76 | 28.99 | 0 | -3.78(-11.53%) |
Oct 04, 2013 | 32.12 | 32.97 | 32.12 | 32.77 | 0 | +0.54(+1.68%) |
Oct 03, 2013 | 32.23 | 32.64 | 31.83 | 32.23 | 0 | -0.19(-0.59%) |
Oct 02, 2013 | 32.34 | 32.70 | 32.06 | 32.42 | 473,188 | -0.08(-0.25%) |
Oct 01, 2013 | 33.57 | 33.83 | 32.40 | 32.50 | 529,464 | -1.44(-4.24%) |
Sep 27, 2013 | 34.79 | 34.79 | 33.82 | 33.94 | 0 | -0.85(-2.44%) |
Sep 26, 2013 | 33.88 | 35.09 | 33.71 | 34.79 | 285,249 | +1.12(+3.33%) |
Sep 25, 2013 | 34.08 | 35.00 | 33.64 | 33.67 | 189,451 | -0.33(-0.97%) |
Sep 24, 2013 | 34.24 | 34.86 | 33.92 | 34.00 | 220,196 | -0.11(-0.32%) |
Sep 23, 2013 | 35.03 | 35.44 | 33.58 | 34.11 | 321,785 | -1.04(-2.96%) |
Sep 20, 2013 | 34.51 | 35.60 | 34.51 | 35.15 | 0 | +0.64(+1.85%) |
Sep 19, 2013 | 34.78 | 35.54 | 34.03 | 34.51 | 284,129 | -0.31(-0.89%) |
Sep 18, 2013 | 35.64 | 35.98 | 34.16 | 34.82 | 0 | -0.82(-2.30%) |
Sep 17, 2013 | 36.10 | 36.26 | 35.48 | 35.64 | 0 | -0.31(-0.86%) |
Sep 16, 2013 | 36.48 | 36.63 | 35.84 | 35.95 | 0 | -0.07(-0.19%) |
Sep 13, 2013 | 36.36 | 37.02 | 35.42 | 36.02 | 0 | -0.17(-0.47%) |
Sep 12, 2013 | 36.65 | 38.31 | 36.04 | 36.19 | 0 | -0.39(-1.07%) |
Sep 11, 2013 | 35.86 | 37.18 | 35.00 | 36.58 | 0 | +2.58(+7.59%) |
Sep 10, 2013 | 35.22 | 35.23 | 33.44 | 34.00 | 680,205 | -0.44(-1.28%) |
Sep 09, 2013 | 31.07 | 35.21 | 31.01 | 34.44 | 0 | +4.48(+14.95%) |
Sep 06, 2013 | 30.33 | 30.47 | 29.63 | 29.96 | 0 | -0.36(-1.19%) |
Sep 05, 2013 | 30.55 | 30.58 | 29.98 | 30.32 | 0 | -0.25(-0.82%) |
Sep 04, 2013 | 30.43 | 31.09 | 30.20 | 30.57 | 0 | +0.07(+0.23%) |