Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.74 | 24.91 | 23.83 | 24.39 | 1,371,331 | -0.38(-1.55%) |
Oct 30, 2013 | 25.04 | 25.27 | 24.64 | 24.77 | 1,036,312 | -0.29(-1.16%) |
Oct 29, 2013 | 25.67 | 25.72 | 25.02 | 25.06 | 0 | -0.60(-2.34%) |
Oct 28, 2013 | 25.36 | 26.16 | 25.31 | 25.66 | 0 | +0.35(+1.38%) |
Oct 25, 2013 | 25.30 | 25.73 | 25.14 | 25.31 | 0 | +0.15(+0.60%) |
Oct 24, 2013 | 25.57 | 25.71 | 25.12 | 25.16 | 0 | -0.23(-0.91%) |
Oct 23, 2013 | 24.47 | 25.43 | 24.40 | 25.39 | 0 | +0.83(+3.38%) |
Oct 22, 2013 | 24.38 | 24.64 | 24.21 | 24.56 | 1,514,911 | +0.14(+0.57%) |
Oct 21, 2013 | 24.32 | 24.54 | 23.75 | 24.42 | 0 | -0.57(-2.28%) |
Oct 18, 2013 | 24.70 | 25.06 | 24.11 | 24.99 | 3,304,773 | +0.47(+1.92%) |
Oct 17, 2013 | 23.33 | 24.60 | 23.23 | 24.52 | 2,396,587 | +1.22(+5.24%) |
Oct 16, 2013 | 23.37 | 23.69 | 23.03 | 23.30 | 0 | +0.06(+0.26%) |
Oct 15, 2013 | 23.84 | 23.89 | 22.69 | 23.24 | 2,859,485 | -0.63(-2.64%) |
Oct 14, 2013 | 22.65 | 23.98 | 22.59 | 23.87 | 0 | +1.10(+4.83%) |
Oct 11, 2013 | 23.60 | 23.90 | 22.20 | 22.77 | 0 | -1.80(-7.33%) |
Oct 10, 2013 | 24.87 | 25.12 | 24.03 | 24.57 | 2,532,194 | -0.08(-0.32%) |
Oct 09, 2013 | 24.25 | 24.89 | 24.20 | 24.65 | 0 | +0.40(+1.65%) |
Oct 08, 2013 | 24.71 | 24.94 | 24.09 | 24.25 | 0 | -0.44(-1.78%) |
Oct 07, 2013 | 25.00 | 25.11 | 24.32 | 24.69 | 0 | -0.42(-1.67%) |
Oct 04, 2013 | 24.90 | 25.27 | 24.87 | 25.11 | 0 | +0.24(+0.97%) |
Oct 03, 2013 | 25.23 | 25.24 | 24.75 | 24.87 | 2,150,542 | +0.11(+0.44%) |
Oct 02, 2013 | 25.37 | 25.49 | 24.66 | 24.76 | 2,145,733 | -0.55(-2.17%) |
Oct 01, 2013 | 26.57 | 26.57 | 25.00 | 25.31 | 4,925,185 | +1.81(+7.70%) |
Sep 30, 2013 | 25.93 | 26.10 | 22.61 | 23.50 | 0 | -2.42(-9.34%) |
Sep 27, 2013 | 25.29 | 26.07 | 25.20 | 25.92 | 0 | +0.43(+1.69%) |
Sep 26, 2013 | 25.91 | 26.07 | 25.35 | 25.49 | 1,380,186 | -0.37(-1.43%) |
Sep 25, 2013 | 26.02 | 26.50 | 25.10 | 25.86 | 2,878,757 | +0.78(+3.11%) |
Sep 24, 2013 | 24.34 | 25.20 | 24.34 | 25.08 | 0 | +0.68(+2.80%) |
Sep 23, 2013 | 25.09 | 25.28 | 24.28 | 24.40 | 0 | -0.69(-2.77%) |
Sep 20, 2013 | 25.67 | 25.77 | 24.98 | 25.09 | 0 | -0.60(-2.34%) |
Sep 19, 2013 | 26.05 | 26.20 | 25.58 | 25.69 | 0 | -0.37(-1.42%) |
Sep 18, 2013 | 26.32 | 26.49 | 25.81 | 26.06 | 0 | -0.43(-1.62%) |
Sep 17, 2013 | 26.48 | 26.66 | 26.24 | 26.49 | 0 | +0.15(+0.57%) |
Sep 16, 2013 | 26.40 | 26.46 | 26.22 | 26.34 | 0 | +0.20(+0.77%) |
Sep 13, 2013 | 26.97 | 27.00 | 25.77 | 26.14 | 0 | -0.75(-2.79%) |
Sep 12, 2013 | 26.91 | 27.15 | 26.74 | 26.89 | 0 | -0.11(-0.41%) |
Sep 11, 2013 | 26.85 | 27.24 | 26.64 | 27.00 | 0 | +0.15(+0.56%) |
Sep 10, 2013 | 28.96 | 28.96 | 26.66 | 26.85 | 2,772,047 | -1.97(-6.84%) |
Sep 09, 2013 | 27.98 | 28.99 | 27.95 | 28.82 | 0 | +0.97(+3.48%) |
Sep 06, 2013 | 27.80 | 28.36 | 27.50 | 27.85 | 0 | +0.07(+0.25%) |
Sep 05, 2013 | 27.25 | 27.91 | 27.15 | 27.78 | 0 | +0.53(+1.94%) |
Sep 04, 2013 | 26.44 | 27.38 | 26.42 | 27.25 | 1,709,655 | +0.71(+2.68%) |
Sep 03, 2013 | 26.42 | 26.79 | 26.23 | 26.54 | 0 | +0.37(+1.41%) |
Aug 30, 2013 | 26.53 | 26.65 | 26.10 | 26.17 | 0 | -0.31(-1.17%) |
Aug 29, 2013 | 26.45 | 27.27 | 26.33 | 26.48 | 0 | +0.04(+0.13%) |
Aug 28, 2013 | 26.93 | 27.14 | 26.39 | 26.45 | 1,827,372 | -0.43(-1.62%) |
Aug 27, 2013 | 27.22 | 27.38 | 26.77 | 26.88 | 0 | -0.60(-2.18%) |
Aug 26, 2013 | 27.92 | 28.02 | 27.43 | 27.48 | 0 | -0.29(-1.04%) |
Aug 23, 2013 | 28.41 | 28.55 | 27.57 | 27.77 | 0 | -0.58(-2.05%) |
Aug 22, 2013 | 27.63 | 28.35 | 27.63 | 28.35 | 667,370 | +0.83(+3.02%) |
Aug 21, 2013 | 27.22 | 27.66 | 27.00 | 27.52 | 910,613 | +0.26(+0.95%) |
Aug 20, 2013 | 27.08 | 27.52 | 27.00 | 27.26 | 1,288,468 | +0.25(+0.93%) |
Aug 19, 2013 | 27.45 | 27.49 | 26.64 | 27.01 | 0 | -0.40(-1.46%) |
Aug 16, 2013 | 27.58 | 27.88 | 27.08 | 27.41 | 0 | -0.21(-0.76%) |
Aug 15, 2013 | 28.01 | 28.03 | 27.53 | 27.62 | 1,382,774 | -0.52(-1.85%) |
Aug 14, 2013 | 29.10 | 29.52 | 27.84 | 28.14 | 3,591,845 | -2.11(-6.98%) |
Aug 13, 2013 | 30.83 | 30.83 | 29.92 | 30.25 | 1,020,057 | -0.25(-0.82%) |
Aug 12, 2013 | 30.07 | 30.58 | 29.50 | 30.50 | 1,198,302 | +0.50(+1.67%) |
Aug 09, 2013 | 30.06 | 30.14 | 29.43 | 30.00 | 758,409 | -0.05(-0.17%) |
Aug 08, 2013 | 29.62 | 30.16 | 29.42 | 30.05 | 766,397 | +0.59(+2.00%) |
Aug 07, 2013 | 29.59 | 29.67 | 29.07 | 29.46 | 1,371,947 | -0.17(-0.57%) |
Aug 06, 2013 | 29.80 | 29.95 | 29.53 | 29.63 | 1,425,237 | -0.20(-0.67%) |
Aug 05, 2013 | 29.64 | 30.06 | 29.51 | 29.83 | 1,004,504 | +0.05(+0.17%) |
Aug 02, 2013 | 30.19 | 30.19 | 29.38 | 29.78 | 1,264,451 | -0.38(-1.26%) |