Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.00 | 19.25 | 17.52 | 19.25 | 6,222 | +0.75(+4.05%) |
Oct 30, 2013 | 19.00 | 19.20 | 18.00 | 18.50 | 5,587 | -0.30(-1.60%) |
Oct 29, 2013 | 18.75 | 19.50 | 18.75 | 18.80 | 2,912 | +0.05(+0.27%) |
Oct 28, 2013 | 19.50 | 19.50 | 18.75 | 18.75 | 6,340 | -1.00(-5.08%) |
Oct 25, 2013 | 20.50 | 20.92 | 19.00 | 19.75 | 12,576 | -0.75(-3.65%) |
Oct 24, 2013 | 20.00 | 21.75 | 20.00 | 20.50 | 4,306 | -0.23(-1.12%) |
Oct 23, 2013 | 20.75 | 21.50 | 20.00 | 20.73 | 6,888 | -0.52(-2.44%) |
Oct 22, 2013 | 21.25 | 22.25 | 20.62 | 21.25 | 10,441 | +0.50(+2.41%) |
Oct 21, 2013 | 20.73 | 21.75 | 20.00 | 20.75 | 4,442 | +0.00(+0.00%) |
Oct 18, 2013 | 20.75 | 22.00 | 20.75 | 20.75 | 2,447 | -0.25(-1.19%) |
Oct 17, 2013 | 21.75 | 22.00 | 21.00 | 21.00 | 2,352 | +0.41(+2.02%) |
Oct 16, 2013 | 20.50 | 21.25 | 20.29 | 20.59 | 2,764 | -0.16(-0.80%) |
Oct 15, 2013 | 21.25 | 22.00 | 20.75 | 20.75 | 1,776 | -0.50(-2.35%) |
Oct 14, 2013 | 22.75 | 22.75 | 21.00 | 21.25 | 7,020 | -1.25(-5.55%) |
Oct 11, 2013 | 21.75 | 22.88 | 21.75 | 22.50 | 3,253 | +0.36(+1.65%) |
Oct 10, 2013 | 22.00 | 23.00 | 22.00 | 22.13 | 3,733 | -0.12(-0.53%) |
Oct 09, 2013 | 22.02 | 23.00 | 21.93 | 22.25 | 1,645 | +0.25(+1.12%) |
Oct 08, 2013 | 22.79 | 23.44 | 20.57 | 22.00 | 4,856 | -0.87(-3.81%) |
Oct 07, 2013 | 23.25 | 24.25 | 22.78 | 22.88 | 4,560 | -0.12(-0.54%) |
Oct 04, 2013 | 23.75 | 23.95 | 23.00 | 23.00 | 6,611 | -0.65(-2.76%) |
Oct 03, 2013 | 23.00 | 24.50 | 22.76 | 23.65 | 4,867 | +0.52(+2.23%) |
Oct 02, 2013 | 23.25 | 23.75 | 23.00 | 23.14 | 10,112 | -0.16(-0.70%) |
Oct 01, 2013 | 23.00 | 24.00 | 23.00 | 23.30 | 4,578 | -1.20(-4.90%) |
Sep 27, 2013 | 25.25 | 25.25 | 23.85 | 24.50 | 7,220 | +0.09(+0.37%) |
Sep 26, 2013 | 25.25 | 25.50 | 24.25 | 24.41 | 19,639 | -0.84(-3.33%) |
Sep 25, 2013 | 25.25 | 26.00 | 24.75 | 25.25 | 12,018 | +0.25(+1.00%) |
Sep 24, 2013 | 24.50 | 25.50 | 24.50 | 25.00 | 16,071 | +1.05(+4.38%) |
Sep 23, 2013 | 23.00 | 24.50 | 23.00 | 23.95 | 16,125 | +0.95(+4.13%) |
Sep 20, 2013 | 25.00 | 26.00 | 22.50 | 23.00 | 164,833 | -2.50(-9.80%) |
Sep 19, 2013 | 27.75 | 27.75 | 25.12 | 25.50 | 20,040 | -1.50(-5.56%) |
Sep 18, 2013 | 24.62 | 29.00 | 24.05 | 27.00 | 34,196 | +2.25(+9.09%) |
Sep 17, 2013 | 25.75 | 26.75 | 24.50 | 24.75 | 13,949 | -1.00(-3.88%) |
Sep 16, 2013 | 25.25 | 26.38 | 25.00 | 25.75 | 13,670 | +0.25(+0.98%) |
Sep 13, 2013 | 25.75 | 25.75 | 25.00 | 25.50 | 12,363 | +0.50(+2.00%) |
Sep 12, 2013 | 26.25 | 26.50 | 25.00 | 25.00 | 13,737 | -1.75(-6.54%) |
Sep 11, 2013 | 26.75 | 27.00 | 26.00 | 26.75 | 12,896 | +0.75(+2.88%) |
Sep 10, 2013 | 27.25 | 27.50 | 26.00 | 26.00 | 17,166 | -1.50(-5.45%) |
Sep 09, 2013 | 27.25 | 28.25 | 27.25 | 27.50 | 7,554 | +0.25(+0.92%) |
Sep 06, 2013 | 27.75 | 28.25 | 26.50 | 27.25 | 10,054 | -0.25(-0.91%) |
Sep 05, 2013 | 29.00 | 29.75 | 27.00 | 27.50 | 12,273 | -1.25(-4.35%) |
Sep 04, 2013 | 30.50 | 31.55 | 28.25 | 28.75 | 16,605 | -1.25(-4.17%) |
Sep 03, 2013 | 29.75 | 32.49 | 29.75 | 30.00 | 11,792 | +1.00(+3.45%) |
Aug 30, 2013 | 31.25 | 31.38 | 28.25 | 29.00 | 28,375 | -2.50(-7.94%) |
Aug 29, 2013 | 32.00 | 33.00 | 31.25 | 31.50 | 12,189 | -1.25(-3.82%) |
Aug 28, 2013 | 35.25 | 36.00 | 32.00 | 32.75 | 24,025 | -2.50(-7.09%) |
Aug 27, 2013 | 38.25 | 40.00 | 35.00 | 35.25 | 21,829 | -2.25(-6.00%) |
Aug 26, 2013 | 37.75 | 40.75 | 36.50 | 37.50 | 16,222 | +0.00(+0.00%) |
Aug 23, 2013 | 36.00 | 38.50 | 35.50 | 37.50 | 17,282 | +1.75(+4.90%) |
Aug 22, 2013 | 36.50 | 38.00 | 35.75 | 35.75 | 6,594 | -0.50(-1.38%) |
Aug 21, 2013 | 38.00 | 38.00 | 36.25 | 36.25 | 5,195 | -1.50(-3.97%) |
Aug 20, 2013 | 37.75 | 39.00 | 37.00 | 37.75 | 6,632 | +0.25(+0.67%) |
Aug 19, 2013 | 40.50 | 40.50 | 37.50 | 37.50 | 8,256 | -2.50(-6.25%) |
Aug 16, 2013 | 37.75 | 41.00 | 37.00 | 40.00 | 20,845 | +2.25(+5.96%) |
Aug 15, 2013 | 32.25 | 37.75 | 31.75 | 37.75 | 24,822 | +5.50(+17.05%) |
Aug 14, 2013 | 32.25 | 33.00 | 31.75 | 32.25 | 9,111 | +0.00(+0.00%) |
Aug 13, 2013 | 33.50 | 34.00 | 30.50 | 32.25 | 14,489 | -1.25(-3.73%) |
Aug 12, 2013 | 32.50 | 34.00 | 31.50 | 33.50 | 15,160 | +1.25(+3.88%) |
Aug 09, 2013 | 32.00 | 33.50 | 31.50 | 32.25 | 13,675 | +0.00(+0.00%) |
Aug 08, 2013 | 33.25 | 33.50 | 32.00 | 32.25 | 6,971 | -0.50(-1.53%) |
Aug 07, 2013 | 33.00 | 33.50 | 32.75 | 32.75 | 2,472 | -0.50(-1.50%) |
Aug 06, 2013 | 33.50 | 35.25 | 32.50 | 33.25 | 6,268 | -1.25(-3.62%) |
Aug 05, 2013 | 33.75 | 35.50 | 33.75 | 34.50 | 2,974 | +0.75(+2.22%) |
Aug 02, 2013 | 33.50 | 34.50 | 33.50 | 33.75 | 2,034 | +0.00(+0.00%) |