Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.50 | 27.41 | 24.43 | 26.85 | 612,620 | +1.78(+7.12%) |
Oct 30, 2013 | 25.54 | 25.75 | 24.13 | 25.07 | 0 | -0.36(-1.41%) |
Oct 29, 2013 | 25.65 | 26.11 | 24.98 | 25.43 | 0 | +0.17(+0.66%) |
Oct 28, 2013 | 26.96 | 27.29 | 24.72 | 25.26 | 0 | -1.61(-6.00%) |
Oct 25, 2013 | 27.23 | 27.86 | 26.81 | 26.87 | 0 | -0.19(-0.71%) |
Oct 24, 2013 | 27.29 | 28.23 | 26.60 | 27.07 | 0 | -0.12(-0.44%) |
Oct 23, 2013 | 28.44 | 29.19 | 26.69 | 27.19 | 0 | -1.41(-4.92%) |
Oct 22, 2013 | 29.16 | 29.99 | 28.29 | 28.59 | 0 | -0.56(-1.93%) |
Oct 21, 2013 | 29.83 | 30.38 | 29.00 | 29.16 | 0 | -0.26(-0.88%) |
Oct 18, 2013 | 29.81 | 30.45 | 28.59 | 29.42 | 650,386 | +0.02(+0.07%) |
Oct 17, 2013 | 27.17 | 29.48 | 27.07 | 29.40 | 0 | +2.23(+8.21%) |
Oct 16, 2013 | 25.87 | 27.20 | 25.85 | 27.17 | 0 | +1.41(+5.46%) |
Oct 15, 2013 | 25.81 | 26.58 | 25.48 | 25.76 | 0 | +0.05(+0.21%) |
Oct 14, 2013 | 25.45 | 26.01 | 25.21 | 25.71 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 26.32 | 26.42 | 25.15 | 25.71 | 0 | -0.63(-2.41%) |
Oct 10, 2013 | 24.71 | 26.46 | 24.48 | 26.34 | 0 | +1.94(+7.96%) |
Oct 09, 2013 | 23.92 | 25.41 | 23.05 | 24.40 | 0 | +0.19(+0.79%) |
Oct 08, 2013 | 27.07 | 27.27 | 23.78 | 24.21 | 1,124,894 | -2.75(-10.19%) |
Oct 07, 2013 | 26.57 | 27.69 | 26.01 | 26.95 | 0 | +1.03(+3.97%) |
Oct 04, 2013 | 25.53 | 26.36 | 25.21 | 25.93 | 0 | -0.43(-1.64%) |
Oct 03, 2013 | 24.67 | 26.52 | 24.59 | 26.36 | 0 | +2.04(+8.37%) |
Oct 02, 2013 | 24.92 | 25.67 | 24.28 | 24.32 | 0 | -0.40(-1.61%) |
Oct 01, 2013 | 21.36 | 24.98 | 21.28 | 24.72 | 6,832,771 | +4.13(+20.08%) |
Sep 27, 2013 | 21.04 | 21.18 | 20.26 | 20.59 | 0 | -0.64(-3.00%) |
Sep 26, 2013 | 21.32 | 21.46 | 21.00 | 21.22 | 0 | -0.17(-0.78%) |
Sep 25, 2013 | 21.30 | 21.49 | 20.98 | 21.39 | 0 | -0.05(-0.25%) |
Sep 24, 2013 | 22.00 | 22.02 | 21.40 | 21.44 | 0 | -0.44(-2.00%) |
Sep 23, 2013 | 20.55 | 21.89 | 20.50 | 21.88 | 0 | +1.21(+5.84%) |
Sep 20, 2013 | 21.94 | 22.54 | 20.44 | 20.67 | 0 | -1.30(-5.92%) |
Sep 19, 2013 | 21.80 | 21.97 | 21.63 | 21.97 | 0 | +0.13(+0.58%) |
Sep 18, 2013 | 21.56 | 22.22 | 21.23 | 21.85 | 0 | -0.74(-3.29%) |
Sep 17, 2013 | 22.54 | 22.89 | 22.29 | 22.59 | 0 | +0.04(+0.18%) |
Sep 16, 2013 | 22.46 | 22.84 | 22.16 | 22.55 | 0 | +0.23(+1.04%) |
Sep 13, 2013 | 22.67 | 22.67 | 21.70 | 22.32 | 0 | -0.09(-0.39%) |
Sep 12, 2013 | 21.59 | 22.72 | 21.59 | 22.40 | 0 | +0.74(+3.40%) |
Sep 11, 2013 | 21.92 | 22.16 | 20.95 | 21.67 | 0 | -0.06(-0.27%) |
Sep 10, 2013 | 20.63 | 21.75 | 20.52 | 21.73 | 0 | +1.29(+6.33%) |
Sep 09, 2013 | 19.91 | 20.49 | 19.90 | 20.43 | 0 | +0.31(+1.55%) |
Sep 06, 2013 | 20.09 | 20.29 | 19.97 | 20.12 | 0 | +0.06(+0.30%) |
Sep 05, 2013 | 20.14 | 20.57 | 19.90 | 20.06 | 0 | -0.18(-0.88%) |
Sep 04, 2013 | 20.58 | 20.68 | 19.85 | 20.24 | 0 | -0.43(-2.06%) |
Sep 03, 2013 | 19.98 | 20.99 | 19.78 | 20.67 | 0 | +1.10(+5.64%) |
Aug 30, 2013 | 20.08 | 21.20 | 19.47 | 19.56 | 0 | -0.58(-2.90%) |
Aug 29, 2013 | 21.12 | 21.20 | 20.04 | 20.15 | 0 | -0.84(-3.99%) |
Aug 28, 2013 | 22.88 | 22.91 | 20.87 | 20.99 | 0 | -1.55(-6.89%) |
Aug 27, 2013 | 22.81 | 23.63 | 22.12 | 22.54 | 0 | +0.58(+2.63%) |
Aug 26, 2013 | 20.79 | 22.12 | 20.79 | 21.96 | 0 | +1.25(+6.02%) |
Aug 23, 2013 | 20.84 | 21.02 | 20.53 | 20.71 | 0 | -0.08(-0.38%) |
Aug 22, 2013 | 20.23 | 21.30 | 20.23 | 20.79 | 0 | +0.68(+3.40%) |
Aug 21, 2013 | 19.47 | 20.61 | 19.47 | 20.11 | 0 | +0.49(+2.51%) |
Aug 20, 2013 | 19.77 | 19.83 | 19.45 | 19.62 | 0 | -0.06(-0.30%) |
Aug 19, 2013 | 19.04 | 19.89 | 18.86 | 19.68 | 0 | +0.70(+3.70%) |
Aug 16, 2013 | 18.91 | 19.08 | 18.78 | 18.97 | 0 | +0.18(+0.98%) |
Aug 15, 2013 | 19.05 | 19.47 | 18.45 | 18.79 | 200,070 | -0.68(-3.47%) |
Aug 14, 2013 | 20.52 | 20.52 | 18.91 | 19.47 | 0 | -1.20(-5.81%) |
Aug 13, 2013 | 21.66 | 21.70 | 20.46 | 20.67 | 384,402 | -0.82(-3.82%) |
Aug 12, 2013 | 21.88 | 22.07 | 21.37 | 21.49 | 181,783 | -0.39(-1.80%) |
Aug 09, 2013 | 22.25 | 22.38 | 21.66 | 21.88 | 272,503 | -0.27(-1.21%) |
Aug 08, 2013 | 21.25 | 22.71 | 21.03 | 22.15 | 352,607 | +1.14(+5.44%) |
Aug 07, 2013 | 21.01 | 21.33 | 20.35 | 21.01 | 83,983 | -0.19(-0.90%) |
Aug 06, 2013 | 21.61 | 21.82 | 20.25 | 21.20 | 243,012 | +0.41(+1.99%) |
Aug 05, 2013 | 19.70 | 21.42 | 19.37 | 20.79 | 380,011 | +1.09(+5.53%) |
Aug 02, 2013 | 19.44 | 20.32 | 19.43 | 19.70 | 234,061 | +0.30(+1.56%) |