Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.66 | 26.84 | 26.21 | 26.31 | 0 | -0.36(-1.36%) |
Oct 30, 2013 | 26.56 | 26.98 | 26.43 | 26.68 | 126,945 | +0.21(+0.79%) |
Oct 29, 2013 | 27.51 | 28.38 | 26.35 | 26.47 | 0 | -0.27(-1.00%) |
Oct 28, 2013 | 25.85 | 26.90 | 25.78 | 26.74 | 0 | +0.96(+3.73%) |
Oct 25, 2013 | 25.64 | 25.84 | 25.19 | 25.77 | 0 | +0.39(+1.54%) |
Oct 24, 2013 | 24.52 | 25.60 | 24.24 | 25.38 | 278,679 | +1.27(+5.28%) |
Oct 23, 2013 | 24.50 | 24.99 | 24.01 | 24.11 | 0 | -0.45(-1.83%) |
Oct 22, 2013 | 24.73 | 25.05 | 24.38 | 24.56 | 251,734 | -0.06(-0.25%) |
Oct 21, 2013 | 24.21 | 24.73 | 24.21 | 24.62 | 138,634 | +0.42(+1.72%) |
Oct 18, 2013 | 24.15 | 24.56 | 23.85 | 24.21 | 163,941 | +0.29(+1.23%) |
Oct 17, 2013 | 23.81 | 24.08 | 23.55 | 23.91 | 63,914 | +0.03(+0.14%) |
Oct 16, 2013 | 23.81 | 24.08 | 23.59 | 23.88 | 68,472 | +0.31(+1.32%) |
Oct 15, 2013 | 23.69 | 24.02 | 23.50 | 23.57 | 217,159 | -0.13(-0.55%) |
Oct 14, 2013 | 23.37 | 23.90 | 23.24 | 23.70 | 62,588 | +0.21(+0.89%) |
Oct 11, 2013 | 22.95 | 23.56 | 22.95 | 23.49 | 0 | +0.40(+1.73%) |
Oct 10, 2013 | 22.68 | 23.12 | 22.58 | 23.09 | 132,511 | +0.77(+3.46%) |
Oct 09, 2013 | 22.71 | 22.81 | 22.27 | 22.32 | 246,143 | -0.36(-1.57%) |
Oct 08, 2013 | 23.06 | 23.24 | 22.66 | 22.67 | 59,996 | -0.32(-1.39%) |
Oct 07, 2013 | 23.41 | 23.53 | 22.86 | 22.99 | 0 | -0.66(-2.78%) |
Oct 04, 2013 | 23.56 | 23.76 | 23.37 | 23.65 | 0 | +0.03(+0.15%) |
Oct 03, 2013 | 23.74 | 23.88 | 23.01 | 23.62 | 0 | -0.11(-0.47%) |
Oct 02, 2013 | 23.40 | 23.95 | 23.36 | 23.73 | 89,762 | +0.09(+0.37%) |
Oct 01, 2013 | 23.37 | 23.74 | 23.27 | 23.64 | 271,396 | +0.23(+0.96%) |
Sep 27, 2013 | 23.50 | 23.80 | 23.34 | 23.42 | 0 | -0.30(-1.28%) |
Sep 26, 2013 | 23.55 | 23.85 | 23.45 | 23.72 | 41,072 | +0.18(+0.77%) |
Sep 25, 2013 | 23.83 | 24.02 | 23.50 | 23.54 | 73,455 | -0.19(-0.80%) |
Sep 24, 2013 | 23.61 | 23.95 | 23.44 | 23.73 | 76,748 | +0.23(+0.96%) |
Sep 23, 2013 | 23.43 | 23.58 | 23.18 | 23.50 | 60,237 | +0.03(+0.15%) |
Sep 20, 2013 | 23.41 | 23.79 | 23.36 | 23.47 | 0 | +0.06(+0.26%) |
Sep 19, 2013 | 23.59 | 23.85 | 23.18 | 23.41 | 44,535 | -0.17(-0.73%) |
Sep 18, 2013 | 23.47 | 23.81 | 23.18 | 23.58 | 0 | +0.18(+0.78%) |
Sep 17, 2013 | 23.19 | 23.50 | 23.18 | 23.40 | 0 | +0.22(+0.93%) |
Sep 16, 2013 | 23.44 | 23.56 | 23.18 | 23.18 | 0 | +0.05(+0.22%) |
Sep 13, 2013 | 22.80 | 23.13 | 22.57 | 23.13 | 0 | +0.45(+1.98%) |
Sep 12, 2013 | 23.30 | 23.48 | 22.62 | 22.68 | 0 | -0.41(-1.76%) |
Sep 11, 2013 | 22.95 | 23.36 | 22.95 | 23.09 | 0 | +0.09(+0.38%) |
Sep 10, 2013 | 23.01 | 23.23 | 22.50 | 23.00 | 108,486 | +0.18(+0.79%) |
Sep 09, 2013 | 22.43 | 22.93 | 22.29 | 22.82 | 0 | +0.42(+1.89%) |
Sep 06, 2013 | 22.36 | 22.73 | 21.69 | 22.40 | 0 | +0.20(+0.89%) |
Sep 05, 2013 | 22.19 | 22.42 | 22.17 | 22.20 | 0 | +0.14(+0.63%) |
Sep 04, 2013 | 21.70 | 22.31 | 21.70 | 22.06 | 0 | +0.34(+1.55%) |
Sep 03, 2013 | 21.77 | 22.05 | 21.29 | 21.73 | 0 | +0.28(+1.29%) |
Aug 30, 2013 | 21.49 | 21.60 | 21.32 | 21.45 | 0 | -0.13(-0.60%) |
Aug 29, 2013 | 21.31 | 21.80 | 21.23 | 21.58 | 46,268 | +0.20(+0.93%) |
Aug 28, 2013 | 21.33 | 21.53 | 21.22 | 21.38 | 0 | +0.02(+0.08%) |
Aug 27, 2013 | 21.29 | 21.63 | 21.29 | 21.36 | 163,172 | -0.26(-1.20%) |
Aug 26, 2013 | 21.82 | 21.97 | 21.40 | 21.62 | 0 | -0.20(-0.91%) |
Aug 23, 2013 | 21.73 | 22.09 | 21.47 | 21.82 | 0 | +0.14(+0.64%) |
Aug 22, 2013 | 21.58 | 21.85 | 21.22 | 21.68 | 195,414 | +0.24(+1.13%) |
Aug 21, 2013 | 21.44 | 21.65 | 21.42 | 21.44 | 0 | -0.09(-0.40%) |
Aug 20, 2013 | 21.30 | 21.59 | 21.28 | 21.53 | 433,581 | +0.30(+1.42%) |
Aug 19, 2013 | 21.34 | 21.59 | 21.18 | 21.22 | 241,981 | -0.18(-0.85%) |
Aug 16, 2013 | 21.28 | 21.56 | 21.20 | 21.41 | 0 | +0.01(+0.04%) |
Aug 15, 2013 | 21.47 | 21.69 | 21.29 | 21.40 | 132,685 | -0.41(-1.90%) |
Aug 14, 2013 | 21.73 | 21.96 | 21.58 | 21.81 | 122,576 | +0.26(+1.20%) |
Aug 13, 2013 | 21.75 | 21.89 | 21.41 | 21.55 | 168,807 | -0.24(-1.11%) |
Aug 12, 2013 | 21.05 | 21.85 | 21.00 | 21.79 | 158,587 | +0.49(+2.31%) |
Aug 09, 2013 | 21.11 | 21.50 | 21.11 | 21.30 | 120,082 | +0.19(+0.90%) |
Aug 08, 2013 | 21.42 | 21.57 | 21.10 | 21.11 | 175,468 | -0.14(-0.65%) |
Aug 07, 2013 | 21.58 | 21.58 | 21.11 | 21.25 | 98,245 | -0.54(-2.50%) |
Aug 06, 2013 | 21.72 | 21.81 | 21.46 | 21.79 | 81,637 | -0.07(-0.32%) |
Aug 05, 2013 | 21.55 | 22.02 | 21.46 | 21.86 | 129,055 | +0.21(+0.96%) |
Aug 02, 2013 | 21.83 | 22.02 | 21.60 | 21.66 | 156,882 | -0.35(-1.61%) |