Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.57 | 28.40 | 27.26 | 27.36 | 0 | -0.15(-0.55%) |
Oct 30, 2013 | 28.82 | 28.94 | 27.34 | 27.52 | 287,540 | -1.21(-4.20%) |
Oct 29, 2013 | 26.25 | 28.91 | 26.25 | 28.72 | 0 | +2.75(+10.59%) |
Oct 28, 2013 | 26.01 | 26.10 | 25.67 | 25.97 | 0 | +0.05(+0.21%) |
Oct 25, 2013 | 26.02 | 26.75 | 25.34 | 25.92 | 0 | -0.04(-0.14%) |
Oct 24, 2013 | 25.87 | 26.24 | 25.87 | 25.95 | 92,691 | +0.09(+0.34%) |
Oct 23, 2013 | 25.72 | 26.12 | 25.22 | 25.86 | 0 | -0.09(-0.34%) |
Oct 22, 2013 | 26.30 | 26.56 | 25.51 | 25.95 | 120,480 | -0.18(-0.68%) |
Oct 21, 2013 | 25.83 | 26.23 | 25.72 | 26.13 | 142,848 | +0.42(+1.62%) |
Oct 18, 2013 | 26.29 | 26.32 | 25.02 | 25.71 | 233,007 | -0.36(-1.40%) |
Oct 17, 2013 | 25.63 | 26.41 | 25.57 | 26.08 | 103,316 | +0.37(+1.45%) |
Oct 16, 2013 | 26.35 | 26.63 | 25.66 | 25.70 | 110,407 | -0.51(-1.96%) |
Oct 15, 2013 | 26.74 | 26.89 | 26.09 | 26.22 | 118,834 | -0.67(-2.51%) |
Oct 14, 2013 | 26.70 | 27.12 | 26.47 | 26.89 | 187,305 | +0.43(+1.64%) |
Oct 11, 2013 | 26.26 | 26.82 | 26.05 | 26.46 | 0 | +0.04(+0.13%) |
Oct 10, 2013 | 26.46 | 27.30 | 26.24 | 26.42 | 158,143 | +0.29(+1.12%) |
Oct 09, 2013 | 25.83 | 26.46 | 25.60 | 26.13 | 203,454 | +0.42(+1.62%) |
Oct 08, 2013 | 25.95 | 26.06 | 25.23 | 25.71 | 210,690 | +0.00(+0.00%) |
Oct 07, 2013 | 25.14 | 25.86 | 24.94 | 25.71 | 0 | +0.36(+1.44%) |
Oct 04, 2013 | 24.71 | 25.72 | 24.71 | 25.35 | 0 | +0.83(+3.40%) |
Oct 03, 2013 | 25.22 | 25.35 | 23.98 | 24.52 | 0 | -0.83(-3.26%) |
Oct 02, 2013 | 25.68 | 26.02 | 25.13 | 25.34 | 154,207 | -0.44(-1.72%) |
Oct 01, 2013 | 24.83 | 25.79 | 24.80 | 25.78 | 114,583 | +1.30(+5.29%) |
Sep 27, 2013 | 24.17 | 24.71 | 23.96 | 24.49 | 0 | +0.12(+0.47%) |
Sep 26, 2013 | 24.06 | 24.47 | 23.66 | 24.37 | 95,070 | +0.43(+1.78%) |
Sep 25, 2013 | 23.81 | 24.48 | 23.72 | 23.95 | 216,728 | +0.24(+1.01%) |
Sep 24, 2013 | 22.57 | 23.88 | 22.49 | 23.71 | 149,990 | +1.09(+4.83%) |
Sep 23, 2013 | 22.46 | 22.78 | 22.45 | 22.62 | 118,606 | +0.09(+0.39%) |
Sep 20, 2013 | 22.42 | 22.55 | 22.27 | 22.53 | 0 | +0.13(+0.59%) |
Sep 19, 2013 | 21.88 | 22.41 | 21.80 | 22.39 | 80,699 | +0.51(+2.35%) |
Sep 18, 2013 | 21.92 | 22.10 | 21.76 | 21.88 | 0 | -0.07(-0.32%) |
Sep 17, 2013 | 22.00 | 22.23 | 21.83 | 21.95 | 0 | -0.14(-0.64%) |
Sep 16, 2013 | 22.16 | 22.27 | 21.89 | 22.09 | 0 | +0.14(+0.65%) |
Sep 13, 2013 | 22.00 | 22.07 | 21.84 | 21.95 | 0 | +0.04(+0.16%) |
Sep 12, 2013 | 21.79 | 22.07 | 21.79 | 21.91 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 21.57 | 22.06 | 21.32 | 21.91 | 0 | +0.28(+1.31%) |
Sep 10, 2013 | 21.41 | 21.65 | 21.33 | 21.63 | 58,216 | +0.36(+1.67%) |
Sep 09, 2013 | 20.99 | 21.39 | 20.86 | 21.28 | 0 | +0.38(+1.83%) |
Sep 06, 2013 | 21.18 | 21.34 | 20.82 | 20.89 | 0 | -0.08(-0.38%) |
Sep 05, 2013 | 20.92 | 21.36 | 20.74 | 20.97 | 68,633 | +0.14(+0.68%) |
Sep 04, 2013 | 21.17 | 21.25 | 20.59 | 20.83 | 0 | +0.08(+0.38%) |
Sep 03, 2013 | 20.11 | 21.22 | 20.01 | 20.75 | 0 | +0.89(+4.47%) |
Aug 30, 2013 | 21.11 | 21.11 | 19.67 | 19.86 | 0 | -1.33(-6.28%) |
Aug 29, 2013 | 20.62 | 21.21 | 20.45 | 21.20 | 73,621 | +0.45(+2.18%) |
Aug 28, 2013 | 21.08 | 21.12 | 20.67 | 20.74 | 0 | -0.42(-1.97%) |
Aug 27, 2013 | 21.46 | 21.64 | 20.20 | 21.16 | 168,152 | -0.55(-2.53%) |
Aug 26, 2013 | 21.75 | 21.91 | 21.56 | 21.71 | 0 | -0.03(-0.12%) |
Aug 23, 2013 | 21.42 | 21.95 | 21.07 | 21.74 | 0 | +0.34(+1.58%) |
Aug 22, 2013 | 21.56 | 21.73 | 21.12 | 21.40 | 101,841 | -0.06(-0.29%) |
Aug 21, 2013 | 21.58 | 21.84 | 21.34 | 21.46 | 0 | -0.15(-0.70%) |
Aug 20, 2013 | 21.20 | 21.69 | 21.20 | 21.61 | 115,195 | +0.40(+1.88%) |
Aug 19, 2013 | 21.11 | 21.67 | 21.11 | 21.21 | 100,869 | +0.04(+0.17%) |
Aug 16, 2013 | 21.27 | 21.30 | 20.80 | 21.18 | 0 | -0.20(-0.95%) |
Aug 15, 2013 | 21.59 | 21.86 | 21.33 | 21.38 | 83,910 | -0.47(-2.15%) |
Aug 14, 2013 | 21.75 | 21.91 | 21.67 | 21.85 | 115,190 | -0.04(-0.20%) |
Aug 13, 2013 | 22.07 | 22.19 | 21.82 | 21.90 | 92,134 | -0.12(-0.52%) |
Aug 12, 2013 | 21.27 | 22.15 | 21.27 | 22.01 | 137,855 | +0.65(+3.03%) |
Aug 09, 2013 | 21.18 | 21.77 | 21.18 | 21.36 | 243,249 | +0.01(+0.04%) |
Aug 08, 2013 | 21.67 | 21.67 | 21.35 | 21.36 | 43,727 | -0.20(-0.95%) |
Aug 07, 2013 | 21.93 | 22.04 | 21.56 | 21.56 | 61,327 | -0.40(-1.82%) |
Aug 06, 2013 | 21.21 | 22.02 | 21.21 | 21.96 | 94,633 | +0.63(+2.95%) |
Aug 05, 2013 | 21.67 | 21.71 | 20.52 | 21.33 | 263,175 | -0.32(-1.48%) |
Aug 02, 2013 | 22.11 | 22.17 | 21.59 | 21.65 | 107,175 | -0.31(-1.41%) |