Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.83 | 26.37 | 24.54 | 25.85 | 0 | +0.88(+3.52%) |
Oct 30, 2013 | 25.98 | 26.14 | 24.23 | 24.97 | 150,938 | -1.08(-4.15%) |
Oct 29, 2013 | 25.42 | 26.15 | 25.01 | 26.05 | 0 | +0.53(+2.08%) |
Oct 28, 2013 | 27.90 | 27.90 | 23.81 | 25.52 | 0 | -2.53(-9.02%) |
Oct 25, 2013 | 28.79 | 29.50 | 27.56 | 28.05 | 0 | -0.79(-2.74%) |
Oct 24, 2013 | 30.53 | 30.53 | 28.17 | 28.84 | 180,669 | -1.53(-5.04%) |
Oct 23, 2013 | 31.97 | 32.02 | 30.22 | 30.37 | 0 | -1.80(-5.60%) |
Oct 22, 2013 | 32.24 | 32.37 | 31.90 | 32.17 | 91,057 | +0.39(+1.23%) |
Oct 21, 2013 | 31.33 | 32.40 | 31.21 | 31.78 | 170,963 | +0.50(+1.60%) |
Oct 18, 2013 | 30.59 | 31.34 | 30.49 | 31.28 | 97,980 | +0.88(+2.89%) |
Oct 17, 2013 | 29.81 | 30.98 | 29.70 | 30.40 | 157,310 | +0.68(+2.29%) |
Oct 16, 2013 | 29.59 | 29.98 | 29.37 | 29.72 | 108,447 | +0.37(+1.26%) |
Oct 15, 2013 | 29.33 | 29.74 | 29.05 | 29.35 | 57,956 | +0.06(+0.20%) |
Oct 14, 2013 | 29.02 | 29.74 | 28.00 | 29.29 | 97,448 | -0.02(-0.07%) |
Oct 11, 2013 | 28.94 | 29.80 | 28.94 | 29.31 | 0 | +0.37(+1.28%) |
Oct 10, 2013 | 26.66 | 29.25 | 26.30 | 28.94 | 140,482 | +2.75(+10.50%) |
Oct 09, 2013 | 26.79 | 26.93 | 25.00 | 26.19 | 0 | -0.76(-2.82%) |
Oct 08, 2013 | 28.16 | 28.84 | 26.67 | 26.95 | 156,395 | -1.30(-4.60%) |
Oct 07, 2013 | 29.00 | 29.33 | 28.09 | 28.25 | 0 | -1.11(-3.78%) |
Oct 04, 2013 | 28.91 | 29.70 | 28.84 | 29.36 | 0 | +0.33(+1.14%) |
Oct 03, 2013 | 29.48 | 29.87 | 28.55 | 29.03 | 0 | -0.42(-1.43%) |
Oct 02, 2013 | 28.96 | 29.69 | 28.61 | 29.45 | 74,354 | +0.23(+0.79%) |
Oct 01, 2013 | 28.90 | 29.38 | 28.78 | 29.22 | 114,913 | +0.56(+1.95%) |
Sep 27, 2013 | 29.07 | 29.45 | 28.50 | 28.66 | 0 | -0.59(-2.02%) |
Sep 26, 2013 | 29.40 | 29.53 | 29.01 | 29.25 | 74,717 | -0.18(-0.61%) |
Sep 25, 2013 | 28.97 | 29.94 | 28.51 | 29.43 | 103,243 | +0.65(+2.26%) |
Sep 24, 2013 | 27.67 | 29.49 | 27.50 | 28.78 | 0 | +1.11(+4.01%) |
Sep 23, 2013 | 27.91 | 27.91 | 26.36 | 27.67 | 0 | -0.33(-1.18%) |
Sep 20, 2013 | 28.25 | 28.44 | 27.86 | 28.00 | 0 | -0.21(-0.74%) |
Sep 19, 2013 | 28.19 | 28.61 | 28.02 | 28.21 | 0 | +0.28(+1.00%) |
Sep 18, 2013 | 28.25 | 28.54 | 27.61 | 27.93 | 0 | -0.26(-0.92%) |
Sep 17, 2013 | 26.12 | 28.43 | 26.08 | 28.19 | 0 | +2.33(+9.01%) |
Sep 16, 2013 | 25.81 | 27.25 | 24.96 | 25.86 | 0 | +0.90(+3.61%) |
Sep 13, 2013 | 23.71 | 24.99 | 23.38 | 24.96 | 0 | +1.36(+5.76%) |
Sep 12, 2013 | 22.87 | 23.74 | 22.62 | 23.60 | 0 | +0.79(+3.46%) |
Sep 11, 2013 | 23.25 | 24.16 | 22.58 | 22.81 | 0 | -0.41(-1.77%) |
Sep 10, 2013 | 21.67 | 23.30 | 21.47 | 23.22 | 0 | +1.76(+8.20%) |
Sep 09, 2013 | 22.51 | 22.79 | 21.28 | 21.46 | 0 | -0.90(-4.03%) |
Sep 06, 2013 | 22.30 | 22.85 | 21.51 | 22.36 | 0 | +0.19(+0.86%) |
Sep 05, 2013 | 21.44 | 22.31 | 21.44 | 22.17 | 0 | +0.80(+3.74%) |
Sep 04, 2013 | 21.30 | 22.00 | 20.80 | 21.37 | 0 | +0.04(+0.19%) |
Sep 03, 2013 | 21.50 | 21.76 | 20.55 | 21.33 | 0 | +0.15(+0.71%) |
Aug 30, 2013 | 22.37 | 22.94 | 21.09 | 21.18 | 0 | -1.11(-4.98%) |
Aug 29, 2013 | 20.98 | 22.49 | 20.98 | 22.29 | 0 | +1.36(+6.50%) |
Aug 28, 2013 | 20.33 | 21.04 | 19.71 | 20.93 | 0 | +0.49(+2.41%) |
Aug 27, 2013 | 20.76 | 21.39 | 20.32 | 20.44 | 76,839 | -0.59(-2.82%) |
Aug 26, 2013 | 20.97 | 21.41 | 20.77 | 21.03 | 0 | +0.06(+0.29%) |
Aug 23, 2013 | 21.32 | 21.47 | 20.90 | 20.97 | 0 | -0.21(-0.99%) |
Aug 22, 2013 | 20.29 | 21.45 | 20.29 | 21.18 | 97,311 | +0.90(+4.44%) |
Aug 21, 2013 | 21.45 | 21.82 | 20.24 | 20.28 | 0 | -1.18(-5.50%) |
Aug 20, 2013 | 21.08 | 21.52 | 20.67 | 21.46 | 0 | +0.39(+1.85%) |
Aug 19, 2013 | 21.37 | 21.75 | 21.00 | 21.07 | 95,327 | -0.29(-1.36%) |
Aug 16, 2013 | 20.56 | 21.72 | 20.26 | 21.36 | 0 | +0.68(+3.29%) |
Aug 15, 2013 | 21.80 | 22.02 | 20.24 | 20.68 | 175,553 | -1.32(-6.00%) |
Aug 14, 2013 | 22.38 | 22.70 | 21.94 | 22.00 | 0 | -0.43(-1.92%) |
Aug 13, 2013 | 22.45 | 22.87 | 22.16 | 22.43 | 105,892 | +0.09(+0.40%) |
Aug 12, 2013 | 22.09 | 22.72 | 21.98 | 22.34 | 116,241 | +0.12(+0.54%) |
Aug 09, 2013 | 22.06 | 23.07 | 21.94 | 22.22 | 135,776 | +0.12(+0.54%) |
Aug 08, 2013 | 21.99 | 22.42 | 21.61 | 22.10 | 107,724 | +0.17(+0.78%) |
Aug 07, 2013 | 22.14 | 22.74 | 21.68 | 21.93 | 102,446 | -0.35(-1.57%) |
Aug 06, 2013 | 22.36 | 22.98 | 22.12 | 22.28 | 173,533 | -0.23(-1.02%) |
Aug 05, 2013 | 21.46 | 23.08 | 21.40 | 22.51 | 275,338 | +1.05(+4.89%) |
Aug 02, 2013 | 19.00 | 21.55 | 19.00 | 21.46 | 273,312 | +1.98(+10.16%) |