Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.09 | 34.00 | 29.36 | 31.64 | 0 | +4.13(+15.01%) |
Oct 30, 2013 | 28.80 | 29.03 | 27.33 | 27.51 | 277,128 | -1.38(-4.78%) |
Oct 29, 2013 | 29.48 | 29.72 | 28.11 | 28.89 | 0 | -0.47(-1.60%) |
Oct 28, 2013 | 30.85 | 31.00 | 29.19 | 29.36 | 0 | -1.39(-4.52%) |
Oct 25, 2013 | 31.52 | 31.66 | 30.54 | 30.75 | 0 | -0.70(-2.23%) |
Oct 24, 2013 | 31.13 | 31.66 | 30.96 | 31.45 | 127,913 | +0.30(+0.96%) |
Oct 23, 2013 | 31.23 | 31.65 | 30.89 | 31.15 | 0 | -0.30(-0.95%) |
Oct 22, 2013 | 31.72 | 31.90 | 30.98 | 31.45 | 334,360 | -0.24(-0.76%) |
Oct 21, 2013 | 30.65 | 31.83 | 30.46 | 31.69 | 231,404 | +1.02(+3.33%) |
Oct 18, 2013 | 29.98 | 30.71 | 29.91 | 30.67 | 107,514 | +0.90(+3.02%) |
Oct 17, 2013 | 29.33 | 29.81 | 29.16 | 29.77 | 129,896 | +0.40(+1.36%) |
Oct 16, 2013 | 30.00 | 30.05 | 29.18 | 29.37 | 143,415 | -0.21(-0.71%) |
Oct 15, 2013 | 29.71 | 29.77 | 29.32 | 29.58 | 139,678 | +0.18(+0.61%) |
Oct 14, 2013 | 29.33 | 29.65 | 28.76 | 29.40 | 161,434 | -0.04(-0.14%) |
Oct 11, 2013 | 28.20 | 29.45 | 28.15 | 29.44 | 0 | +1.27(+4.51%) |
Oct 10, 2013 | 27.11 | 28.30 | 27.03 | 28.17 | 149,569 | +1.29(+4.80%) |
Oct 09, 2013 | 26.78 | 27.19 | 26.19 | 26.88 | 0 | +0.07(+0.26%) |
Oct 08, 2013 | 27.98 | 28.52 | 26.75 | 26.81 | 251,537 | -1.28(-4.56%) |
Oct 07, 2013 | 28.51 | 29.05 | 28.06 | 28.09 | 0 | -0.78(-2.70%) |
Oct 04, 2013 | 28.50 | 29.25 | 28.03 | 28.87 | 0 | +0.28(+0.98%) |
Oct 03, 2013 | 30.55 | 30.78 | 28.53 | 28.59 | 0 | -2.04(-6.66%) |
Oct 02, 2013 | 32.10 | 32.10 | 30.26 | 30.63 | 252,740 | -1.38(-4.31%) |
Oct 01, 2013 | 32.02 | 32.83 | 31.59 | 32.01 | 113,200 | +0.34(+1.07%) |
Sep 27, 2013 | 31.00 | 31.81 | 30.80 | 31.67 | 0 | +0.48(+1.54%) |
Sep 26, 2013 | 31.25 | 31.56 | 31.06 | 31.19 | 190,285 | +0.02(+0.06%) |
Sep 25, 2013 | 31.08 | 31.85 | 30.90 | 31.17 | 182,483 | +0.03(+0.10%) |
Sep 24, 2013 | 32.15 | 32.15 | 31.07 | 31.14 | 130,500 | -0.89(-2.78%) |
Sep 23, 2013 | 32.01 | 32.33 | 31.29 | 32.03 | 144,717 | +0.12(+0.38%) |
Sep 20, 2013 | 32.01 | 33.15 | 31.84 | 31.91 | 0 | -0.10(-0.31%) |
Sep 19, 2013 | 32.00 | 32.19 | 31.47 | 32.01 | 137,919 | +0.03(+0.09%) |
Sep 18, 2013 | 31.07 | 32.16 | 30.95 | 31.98 | 0 | +0.84(+2.70%) |
Sep 17, 2013 | 30.85 | 31.28 | 30.76 | 31.14 | 0 | +0.36(+1.17%) |
Sep 16, 2013 | 31.91 | 31.68 | 30.50 | 30.78 | 0 | -0.78(-2.47%) |
Sep 13, 2013 | 30.17 | 31.65 | 29.76 | 31.56 | 0 | +1.49(+4.96%) |
Sep 12, 2013 | 29.65 | 30.84 | 29.36 | 30.07 | 0 | +0.43(+1.45%) |
Sep 11, 2013 | 28.77 | 29.89 | 28.74 | 29.64 | 0 | +0.20(+0.68%) |
Sep 10, 2013 | 28.42 | 29.75 | 28.42 | 29.44 | 150,997 | +1.16(+4.10%) |
Sep 09, 2013 | 28.05 | 29.16 | 27.73 | 28.28 | 0 | +0.37(+1.33%) |
Sep 06, 2013 | 28.56 | 28.56 | 27.60 | 27.91 | 0 | -0.59(-2.07%) |
Sep 05, 2013 | 29.10 | 29.28 | 28.37 | 28.50 | 0 | -0.49(-1.69%) |
Sep 04, 2013 | 29.37 | 29.59 | 28.92 | 28.99 | 0 | -0.38(-1.29%) |
Sep 03, 2013 | 29.05 | 29.69 | 28.83 | 29.37 | 0 | +0.56(+1.94%) |
Aug 30, 2013 | 29.10 | 29.20 | 28.55 | 28.81 | 0 | -0.35(-1.20%) |
Aug 29, 2013 | 28.56 | 29.31 | 28.24 | 29.16 | 76,492 | +0.63(+2.21%) |
Aug 28, 2013 | 28.35 | 28.80 | 27.66 | 28.53 | 0 | +0.19(+0.67%) |
Aug 27, 2013 | 29.37 | 29.37 | 27.72 | 28.34 | 193,312 | -1.20(-4.06%) |
Aug 26, 2013 | 29.40 | 30.10 | 29.08 | 29.54 | 0 | +0.27(+0.92%) |
Aug 23, 2013 | 29.65 | 29.91 | 29.13 | 29.27 | 0 | -0.41(-1.38%) |
Aug 22, 2013 | 29.45 | 29.92 | 29.31 | 29.68 | 94,364 | +0.29(+0.99%) |
Aug 21, 2013 | 29.42 | 29.92 | 29.18 | 29.39 | 0 | -0.13(-0.44%) |
Aug 20, 2013 | 29.58 | 29.74 | 29.09 | 29.52 | 119,481 | -0.01(-0.03%) |
Aug 19, 2013 | 29.23 | 29.67 | 28.66 | 29.53 | 151,422 | +0.56(+1.93%) |
Aug 16, 2013 | 28.85 | 29.24 | 27.94 | 28.97 | 0 | -0.04(-0.14%) |
Aug 15, 2013 | 29.43 | 29.43 | 28.84 | 29.01 | 168,298 | -0.47(-1.59%) |
Aug 14, 2013 | 28.90 | 29.76 | 28.84 | 29.48 | 329,218 | +0.59(+2.04%) |
Aug 13, 2013 | 29.08 | 29.19 | 28.57 | 28.89 | 229,104 | -0.11(-0.38%) |
Aug 12, 2013 | 28.83 | 29.43 | 28.72 | 29.00 | 289,128 | +0.00(+0.00%) |
Aug 09, 2013 | 29.41 | 29.41 | 28.90 | 29.00 | 260,279 | -0.18(-0.62%) |
Aug 08, 2013 | 29.36 | 29.66 | 29.00 | 29.18 | 140,332 | -0.22(-0.75%) |
Aug 07, 2013 | 28.96 | 29.52 | 28.35 | 29.40 | 304,822 | +0.29(+1.00%) |
Aug 06, 2013 | 28.65 | 29.29 | 28.51 | 29.11 | 355,209 | +0.21(+0.73%) |
Aug 05, 2013 | 27.76 | 28.91 | 27.76 | 28.90 | 238,828 | +0.90(+3.21%) |
Aug 02, 2013 | 27.24 | 28.00 | 27.20 | 28.00 | 207,636 | +0.46(+1.67%) |