Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.50 | 23.61 | 23.37 | 23.51 | 3,609,684 | -0.02(-0.11%) |
Oct 30, 2013 | 23.76 | 23.81 | 23.50 | 23.54 | 3,640,967 | -0.23(-0.95%) |
Oct 29, 2013 | 23.67 | 23.78 | 23.48 | 23.76 | 3,350,057 | +0.16(+0.68%) |
Oct 28, 2013 | 23.59 | 23.71 | 23.27 | 23.60 | 4,780,427 | +0.11(+0.47%) |
Oct 25, 2013 | 25.25 | 25.39 | 23.13 | 23.49 | 14,142,917 | -3.99(-14.52%) |
Oct 24, 2013 | 28.79 | 29.03 | 27.45 | 27.48 | 2,959,435 | -1.76(-6.02%) |
Oct 23, 2013 | 29.13 | 29.24 | 28.94 | 29.24 | 664,893 | +0.09(+0.31%) |
Oct 22, 2013 | 28.94 | 29.31 | 28.80 | 29.15 | 621,331 | +0.21(+0.74%) |
Oct 21, 2013 | 29.10 | 29.10 | 28.75 | 28.94 | 879,426 | -0.20(-0.67%) |
Oct 18, 2013 | 29.42 | 29.42 | 28.93 | 29.13 | 831,557 | -0.18(-0.60%) |
Oct 17, 2013 | 28.69 | 29.40 | 28.54 | 29.31 | 764,674 | +0.47(+1.63%) |
Oct 16, 2013 | 28.58 | 28.93 | 28.40 | 28.84 | 680,960 | +0.40(+1.41%) |
Oct 15, 2013 | 28.54 | 28.66 | 28.31 | 28.44 | 574,020 | -0.25(-0.87%) |
Oct 14, 2013 | 28.47 | 28.74 | 28.34 | 28.69 | 848,309 | +0.13(+0.46%) |
Oct 11, 2013 | 28.23 | 28.56 | 28.11 | 28.56 | 655,460 | +0.36(+1.28%) |
Oct 10, 2013 | 27.75 | 28.20 | 27.68 | 28.20 | 713,890 | +0.66(+2.40%) |
Oct 09, 2013 | 27.56 | 27.73 | 27.49 | 27.54 | 1,071,592 | -0.02(-0.07%) |
Oct 08, 2013 | 27.62 | 27.82 | 27.52 | 27.56 | 1,269,923 | -0.12(-0.45%) |
Oct 07, 2013 | 27.44 | 27.87 | 27.39 | 27.68 | 1,032,330 | +0.07(+0.25%) |
Oct 04, 2013 | 27.54 | 27.73 | 27.37 | 27.61 | 1,122,521 | +0.03(+0.11%) |
Oct 03, 2013 | 27.78 | 27.86 | 27.27 | 27.58 | 1,390,487 | -0.31(-1.11%) |
Oct 02, 2013 | 28.09 | 28.09 | 27.80 | 27.89 | 1,290,847 | -0.43(-1.52%) |
Oct 01, 2013 | 27.90 | 28.53 | 27.83 | 28.32 | 2,660,150 | +0.50(+1.78%) |
Sep 30, 2013 | 27.82 | 28.07 | 27.64 | 27.83 | 1,424,596 | -0.07(-0.27%) |
Sep 27, 2013 | 27.92 | 27.93 | 27.69 | 27.90 | 727,015 | -0.03(-0.09%) |
Sep 26, 2013 | 27.77 | 28.03 | 27.76 | 27.93 | 726,175 | +0.13(+0.47%) |
Sep 25, 2013 | 27.94 | 27.94 | 27.70 | 27.80 | 808,965 | -0.08(-0.29%) |
Sep 24, 2013 | 27.95 | 28.12 | 27.82 | 27.88 | 869,273 | -0.09(-0.34%) |
Sep 23, 2013 | 28.17 | 28.38 | 27.97 | 27.97 | 900,854 | -0.34(-1.18%) |
Sep 20, 2013 | 28.85 | 28.87 | 28.30 | 28.31 | 1,708,096 | -0.53(-1.82%) |
Sep 19, 2013 | 28.34 | 28.95 | 28.32 | 28.83 | 3,447,574 | +0.53(+1.87%) |
Sep 18, 2013 | 27.82 | 28.30 | 27.46 | 28.30 | 2,528,287 | +0.59(+2.11%) |
Sep 17, 2013 | 27.76 | 27.90 | 27.68 | 27.72 | 1,380,918 | -0.08(-0.29%) |
Sep 16, 2013 | 28.35 | 28.06 | 27.71 | 27.80 | 1,057,279 | +0.04(+0.16%) |
Sep 13, 2013 | 27.85 | 28.04 | 27.70 | 27.75 | 954,211 | -0.08(-0.29%) |
Sep 12, 2013 | 28.00 | 28.07 | 27.70 | 27.83 | 884,244 | -0.09(-0.30%) |
Sep 11, 2013 | 28.02 | 28.14 | 27.80 | 27.92 | 1,118,491 | -0.10(-0.37%) |
Sep 10, 2013 | 27.86 | 28.03 | 27.62 | 28.02 | 1,059,496 | +0.31(+1.13%) |
Sep 09, 2013 | 27.46 | 27.71 | 27.36 | 27.71 | 1,440,663 | +0.39(+1.43%) |
Sep 06, 2013 | 27.46 | 27.59 | 27.30 | 27.32 | 1,697,971 | -0.05(-0.20%) |
Sep 05, 2013 | 27.48 | 27.59 | 27.32 | 27.37 | 1,769,460 | -0.04(-0.16%) |
Sep 04, 2013 | 27.07 | 27.53 | 27.01 | 27.42 | 1,150,821 | +0.34(+1.26%) |
Sep 03, 2013 | 27.70 | 27.70 | 26.77 | 27.07 | 3,030,026 | -0.31(-1.12%) |
Aug 30, 2013 | 28.05 | 28.16 | 27.31 | 27.38 | 1,294,387 | -0.60(-2.14%) |
Aug 29, 2013 | 27.46 | 27.99 | 27.38 | 27.98 | 872,501 | +0.33(+1.18%) |
Aug 28, 2013 | 27.74 | 27.89 | 27.58 | 27.66 | 938,682 | -0.11(-0.39%) |
Aug 27, 2013 | 27.79 | 27.98 | 27.54 | 27.76 | 913,052 | -0.18(-0.64%) |
Aug 26, 2013 | 27.88 | 28.07 | 27.78 | 27.94 | 671,443 | +0.04(+0.14%) |
Aug 23, 2013 | 27.70 | 27.93 | 27.49 | 27.90 | 872,091 | +0.26(+0.93%) |
Aug 22, 2013 | 27.49 | 27.67 | 27.36 | 27.65 | 1,098,174 | +0.21(+0.78%) |
Aug 21, 2013 | 27.47 | 27.81 | 27.16 | 27.43 | 1,266,832 | -0.22(-0.79%) |
Aug 20, 2013 | 27.14 | 27.86 | 27.03 | 27.65 | 1,328,926 | +0.55(+2.01%) |
Aug 19, 2013 | 27.25 | 27.32 | 27.10 | 27.10 | 797,850 | -0.15(-0.55%) |
Aug 16, 2013 | 27.35 | 27.53 | 27.12 | 27.25 | 810,659 | -0.19(-0.69%) |
Aug 15, 2013 | 27.96 | 27.96 | 27.32 | 27.44 | 1,562,090 | -0.64(-2.29%) |
Aug 14, 2013 | 28.05 | 28.22 | 27.95 | 28.09 | 810,822 | +0.10(+0.35%) |
Aug 13, 2013 | 28.60 | 28.60 | 27.93 | 27.99 | 906,923 | -0.59(-2.06%) |
Aug 12, 2013 | 28.73 | 28.83 | 28.48 | 28.58 | 860,195 | -0.26(-0.91%) |
Aug 09, 2013 | 28.53 | 28.99 | 28.49 | 28.84 | 566,891 | +0.28(+0.97%) |
Aug 08, 2013 | 28.74 | 28.74 | 28.48 | 28.56 | 882,483 | -0.09(-0.33%) |
Aug 07, 2013 | 28.76 | 28.95 | 28.54 | 28.66 | 676,944 | -0.23(-0.81%) |
Aug 06, 2013 | 28.83 | 29.16 | 28.75 | 28.89 | 792,882 | -0.13(-0.46%) |
Aug 05, 2013 | 29.12 | 29.18 | 28.94 | 29.02 | 695,213 | -0.11(-0.37%) |
Aug 02, 2013 | 29.46 | 29.56 | 29.10 | 29.13 | 1,148,154 | -0.34(-1.14%) |