Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.00 | 29.02 | 27.86 | 27.90 | 4,579,105 | -1.41(-4.81%) |
Oct 30, 2013 | 29.79 | 29.95 | 28.89 | 29.31 | 2,173,963 | -0.30(-1.01%) |
Oct 29, 2013 | 29.86 | 29.94 | 29.41 | 29.61 | 1,664,937 | -0.06(-0.20%) |
Oct 28, 2013 | 29.86 | 30.09 | 29.52 | 29.67 | 1,492,351 | -0.60(-1.98%) |
Oct 25, 2013 | 30.44 | 30.72 | 29.90 | 30.27 | 1,799,089 | -0.27(-0.88%) |
Oct 24, 2013 | 30.00 | 31.25 | 29.90 | 30.54 | 3,041,496 | +1.13(+3.84%) |
Oct 23, 2013 | 29.34 | 29.44 | 28.61 | 29.41 | 2,421,993 | -0.31(-1.04%) |
Oct 22, 2013 | 28.86 | 29.90 | 28.85 | 29.72 | 3,541,177 | +1.17(+4.10%) |
Oct 21, 2013 | 28.40 | 28.56 | 28.12 | 28.55 | 1,671,091 | +0.23(+0.81%) |
Oct 18, 2013 | 28.30 | 28.33 | 27.97 | 28.32 | 1,109,252 | +0.21(+0.75%) |
Oct 17, 2013 | 28.04 | 28.48 | 27.85 | 28.11 | 1,304,207 | +0.20(+0.72%) |
Oct 16, 2013 | 27.85 | 28.03 | 27.59 | 27.91 | 1,232,349 | +0.02(+0.07%) |
Oct 15, 2013 | 27.62 | 28.20 | 27.23 | 27.89 | 1,949,166 | +0.73(+2.69%) |
Oct 11, 2013 | 27.16 | 27.16 | 27.16 | 0 | +0.43(+1.61%) | |
Oct 10, 2013 | 26.99 | 26.99 | 26.56 | 26.73 | 3,310,483 | +0.31(+1.17%) |
Oct 09, 2013 | 26.39 | 26.63 | 26.26 | 26.42 | 3,591,384 | -0.14(-0.53%) |
Oct 08, 2013 | 27.44 | 27.49 | 26.25 | 26.56 | 3,226,146 | -0.77(-2.82%) |
Oct 07, 2013 | 27.29 | 27.82 | 27.29 | 27.33 | 1,430,326 | -0.53(-1.90%) |
Oct 04, 2013 | 27.47 | 28.09 | 27.36 | 27.86 | 1,569,238 | +0.54(+1.98%) |
Oct 03, 2013 | 27.72 | 28.14 | 27.12 | 27.32 | 1,365,356 | -0.56(-2.01%) |
Oct 02, 2013 | 27.39 | 27.89 | 27.20 | 27.88 | 1,134,154 | +0.47(+1.71%) |
Oct 01, 2013 | 27.58 | 27.62 | 27.04 | 27.41 | 2,022,227 | -0.27(-0.98%) |
Sep 30, 2013 | 27.64 | 27.98 | 27.30 | 27.68 | 1,988,125 | -0.42(-1.49%) |
Sep 27, 2013 | 29.04 | 29.22 | 27.95 | 28.10 | 2,137,604 | -1.19(-4.06%) |
Sep 26, 2013 | 28.74 | 29.63 | 28.74 | 29.29 | 1,517,028 | +0.71(+2.48%) |
Sep 25, 2013 | 28.46 | 29.00 | 28.41 | 28.58 | 1,918,529 | +0.38(+1.35%) |
Sep 24, 2013 | 28.18 | 28.76 | 27.89 | 28.20 | 1,314,494 | -0.03(-0.11%) |
Sep 23, 2013 | 28.24 | 28.79 | 28.20 | 28.23 | 2,328,616 | -0.09(-0.32%) |
Sep 20, 2013 | 29.66 | 29.66 | 28.32 | 28.32 | 3,735,661 | -1.02(-3.48%) |
Sep 19, 2013 | 29.88 | 29.89 | 29.20 | 29.34 | 1,974,976 | -0.10(-0.34%) |
Sep 18, 2013 | 28.64 | 29.72 | 28.33 | 29.44 | 2,246,250 | +0.91(+3.19%) |
Sep 17, 2013 | 28.05 | 28.63 | 28.05 | 28.53 | 814,091 | +0.34(+1.21%) |
Sep 16, 2013 | 28.42 | 28.55 | 28.11 | 28.19 | 1,346,978 | +0.15(+0.53%) |
Sep 13, 2013 | 28.33 | 28.33 | 27.87 | 28.04 | 1,542,307 | -0.39(-1.37%) |
Sep 12, 2013 | 28.81 | 28.92 | 28.24 | 28.43 | 1,430,131 | -1.04(-3.53%) |
Sep 11, 2013 | 29.44 | 29.60 | 28.75 | 29.47 | 1,870,875 | -0.04(-0.14%) |
Sep 10, 2013 | 29.63 | 30.14 | 29.27 | 29.51 | 3,162,375 | +0.17(+0.58%) |
Sep 09, 2013 | 28.10 | 29.40 | 28.00 | 29.34 | 2,926,171 | +1.50(+5.39%) |
Sep 06, 2013 | 27.99 | 28.38 | 27.83 | 27.84 | 1,672,988 | +0.21(+0.76%) |
Sep 05, 2013 | 27.55 | 27.77 | 27.47 | 27.63 | 1,260,372 | +0.06(+0.22%) |
Sep 04, 2013 | 27.08 | 27.60 | 27.03 | 27.57 | 1,323,822 | +0.19(+0.69%) |
Sep 03, 2013 | 27.35 | 27.78 | 27.23 | 27.38 | 2,330,009 | +0.86(+3.24%) |
Aug 30, 2013 | 26.52 | 26.52 | 26.52 | 0 | -0.28(-1.04%) | |
Aug 29, 2013 | 26.95 | 27.24 | 26.59 | 26.80 | 2,230,355 | -0.16(-0.59%) |
Aug 28, 2013 | 26.73 | 27.58 | 26.63 | 26.96 | 2,123,864 | +0.19(+0.71%) |
Aug 27, 2013 | 27.08 | 27.74 | 26.74 | 26.77 | 2,033,034 | -0.81(-2.94%) |
Aug 26, 2013 | 27.67 | 27.95 | 27.36 | 27.58 | 1,315,414 | -0.01(-0.04%) |
Aug 23, 2013 | 27.43 | 28.06 | 27.25 | 27.59 | 1,620,405 | +0.26(+0.95%) |
Aug 22, 2013 | 27.00 | 27.48 | 26.82 | 27.33 | 3,965,781 | +1.05(+4.00%) |
Aug 21, 2013 | 27.32 | 27.39 | 26.25 | 26.28 | 2,897,126 | -1.26(-4.58%) |
Aug 20, 2013 | 27.75 | 28.01 | 27.42 | 27.54 | 2,530,516 | -0.57(-2.03%) |
Aug 19, 2013 | 28.50 | 28.62 | 28.03 | 28.11 | 1,308,698 | -0.59(-2.06%) |
Aug 16, 2013 | 29.05 | 29.25 | 28.50 | 28.70 | 2,038,948 | -0.36(-1.24%) |
Aug 15, 2013 | 28.00 | 29.09 | 27.78 | 29.06 | 2,890,797 | +0.64(+2.25%) |
Aug 14, 2013 | 27.59 | 28.75 | 27.45 | 28.42 | 3,043,742 | +0.74(+2.67%) |
Aug 13, 2013 | 28.44 | 28.46 | 27.49 | 27.68 | 2,447,733 | -0.50(-1.77%) |
Aug 12, 2013 | 27.56 | 28.33 | 27.48 | 28.18 | 3,644,431 | +0.85(+3.11%) |
Aug 09, 2013 | 26.39 | 27.48 | 26.30 | 27.33 | 3,012,932 | +1.02(+3.88%) |
Aug 08, 2013 | 24.91 | 26.65 | 24.84 | 26.31 | 3,110,497 | +1.87(+7.65%) |
Aug 07, 2013 | 24.39 | 24.72 | 24.28 | 24.44 | 1,364,369 | -0.03(-0.12%) |
Aug 06, 2013 | 24.40 | 24.84 | 24.40 | 24.47 | 1,662,429 | -0.27(-1.09%) |
Aug 02, 2013 | 24.74 | 24.74 | 24.74 | 0 | +0.19(+0.77%) |