Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.50 | 29.82 | 29.39 | 29.63 | 0 | +0.11(+0.38%) |
Oct 30, 2013 | 29.76 | 29.96 | 29.26 | 29.52 | 135,533 | -0.19(-0.63%) |
Oct 29, 2013 | 29.55 | 29.83 | 29.43 | 29.71 | 0 | +0.30(+1.01%) |
Oct 28, 2013 | 30.56 | 30.58 | 29.34 | 29.41 | 0 | -1.32(-4.30%) |
Oct 25, 2013 | 29.40 | 31.01 | 29.27 | 30.73 | 0 | +1.88(+6.51%) |
Oct 24, 2013 | 27.72 | 28.92 | 27.52 | 28.85 | 160,192 | +1.01(+3.61%) |
Oct 23, 2013 | 27.85 | 28.09 | 27.65 | 27.85 | 0 | -0.04(-0.16%) |
Oct 22, 2013 | 27.77 | 28.19 | 27.67 | 27.89 | 80,027 | +0.10(+0.37%) |
Oct 21, 2013 | 27.97 | 27.99 | 27.64 | 27.79 | 127,265 | -0.08(-0.27%) |
Oct 18, 2013 | 27.74 | 28.11 | 26.18 | 27.87 | 227,258 | +0.34(+1.24%) |
Oct 17, 2013 | 27.43 | 27.87 | 27.19 | 27.52 | 159,260 | +0.11(+0.39%) |
Oct 16, 2013 | 27.32 | 27.64 | 27.32 | 27.42 | 58,868 | +0.15(+0.54%) |
Oct 15, 2013 | 27.48 | 27.62 | 27.27 | 27.27 | 63,331 | -0.25(-0.92%) |
Oct 14, 2013 | 26.83 | 27.59 | 26.76 | 27.52 | 124,587 | +0.51(+1.87%) |
Oct 11, 2013 | 26.47 | 27.03 | 26.43 | 27.02 | 0 | +0.43(+1.60%) |
Oct 10, 2013 | 26.18 | 26.70 | 26.16 | 26.59 | 155,749 | +0.52(+2.01%) |
Oct 09, 2013 | 25.79 | 26.15 | 25.79 | 26.07 | 0 | +0.26(+1.00%) |
Oct 08, 2013 | 26.08 | 26.15 | 25.65 | 25.81 | 178,615 | -0.13(-0.51%) |
Oct 07, 2013 | 26.39 | 26.59 | 25.88 | 25.95 | 0 | -0.66(-2.48%) |
Oct 04, 2013 | 26.44 | 26.70 | 26.44 | 26.61 | 0 | +0.24(+0.91%) |
Oct 03, 2013 | 26.64 | 26.83 | 26.31 | 26.37 | 0 | -0.22(-0.83%) |
Oct 02, 2013 | 26.89 | 27.12 | 26.51 | 26.59 | 75,810 | -0.34(-1.27%) |
Oct 01, 2013 | 26.77 | 27.03 | 26.60 | 26.93 | 121,432 | +0.24(+0.90%) |
Sep 30, 2013 | 26.59 | 26.98 | 26.59 | 26.69 | 0 | -0.14(-0.51%) |
Sep 27, 2013 | 26.73 | 27.17 | 26.72 | 26.83 | 0 | -0.03(-0.12%) |
Sep 26, 2013 | 26.79 | 27.05 | 26.63 | 26.86 | 58,121 | +0.30(+1.12%) |
Sep 25, 2013 | 26.98 | 26.98 | 26.56 | 26.56 | 136,041 | -0.32(-1.19%) |
Sep 24, 2013 | 26.99 | 27.12 | 26.67 | 26.88 | 111,824 | -0.04(-0.13%) |
Sep 23, 2013 | 26.46 | 27.09 | 26.37 | 26.92 | 72,499 | +0.38(+1.44%) |
Sep 20, 2013 | 26.77 | 26.83 | 26.41 | 26.54 | 0 | -0.10(-0.37%) |
Sep 19, 2013 | 26.75 | 26.84 | 26.50 | 26.63 | 0 | -0.03(-0.12%) |
Sep 18, 2013 | 26.41 | 27.00 | 26.33 | 26.66 | 0 | +0.17(+0.65%) |
Sep 17, 2013 | 26.33 | 26.54 | 26.07 | 26.49 | 0 | +0.33(+1.25%) |
Sep 16, 2013 | 26.32 | 26.39 | 25.97 | 26.16 | 0 | -0.15(-0.56%) |
Sep 13, 2013 | 26.26 | 26.51 | 26.04 | 26.31 | 0 | +0.16(+0.63%) |
Sep 12, 2013 | 25.97 | 26.37 | 25.80 | 26.15 | 0 | +0.06(+0.24%) |
Sep 11, 2013 | 25.99 | 26.29 | 25.99 | 26.08 | 0 | -0.11(-0.41%) |
Sep 10, 2013 | 26.15 | 26.20 | 25.99 | 26.19 | 74,108 | +0.04(+0.14%) |
Sep 09, 2013 | 26.11 | 26.27 | 25.73 | 26.16 | 0 | +0.17(+0.67%) |
Sep 06, 2013 | 25.73 | 26.23 | 25.38 | 25.98 | 0 | +0.36(+1.40%) |
Sep 05, 2013 | 25.56 | 26.05 | 24.83 | 25.62 | 0 | +0.02(+0.07%) |
Sep 04, 2013 | 25.23 | 25.65 | 25.23 | 25.61 | 0 | +0.39(+1.55%) |
Sep 03, 2013 | 25.30 | 25.46 | 25.02 | 25.22 | 0 | +0.14(+0.55%) |
Aug 30, 2013 | 24.91 | 25.25 | 24.82 | 25.08 | 0 | +0.10(+0.41%) |
Aug 29, 2013 | 24.91 | 25.10 | 24.75 | 24.98 | 168,729 | +0.07(+0.27%) |
Aug 28, 2013 | 24.78 | 25.00 | 24.72 | 24.91 | 0 | +0.09(+0.36%) |
Aug 27, 2013 | 25.19 | 25.46 | 24.63 | 24.82 | 105,253 | -0.62(-2.46%) |
Aug 26, 2013 | 25.55 | 25.70 | 25.29 | 25.45 | 0 | -0.12(-0.47%) |
Aug 23, 2013 | 25.76 | 25.76 | 25.27 | 25.57 | 0 | -0.19(-0.74%) |
Aug 22, 2013 | 25.80 | 25.97 | 25.50 | 25.76 | 63,327 | +0.04(+0.14%) |
Aug 21, 2013 | 25.58 | 25.90 | 25.49 | 25.72 | 0 | +0.10(+0.40%) |
Aug 20, 2013 | 25.60 | 25.86 | 25.46 | 25.62 | 157,936 | -0.00(-0.02%) |
Aug 19, 2013 | 26.21 | 26.21 | 25.60 | 25.62 | 155,765 | -0.59(-2.26%) |
Aug 16, 2013 | 25.87 | 26.35 | 25.80 | 26.22 | 0 | +0.19(+0.73%) |
Aug 15, 2013 | 26.69 | 26.93 | 25.74 | 26.03 | 195,918 | -0.84(-3.13%) |
Aug 14, 2013 | 27.17 | 27.26 | 26.82 | 26.87 | 238,390 | -0.29(-1.06%) |
Aug 13, 2013 | 27.15 | 27.25 | 26.65 | 27.16 | 39,983 | -0.09(-0.33%) |
Aug 12, 2013 | 26.98 | 27.39 | 26.95 | 27.25 | 245,926 | +0.11(+0.41%) |
Aug 09, 2013 | 26.94 | 27.21 | 26.66 | 27.13 | 137,756 | +0.22(+0.81%) |
Aug 08, 2013 | 27.52 | 27.52 | 26.84 | 26.92 | 264,573 | -0.45(-1.65%) |
Aug 07, 2013 | 28.44 | 28.44 | 27.33 | 27.37 | 269,512 | -1.11(-3.91%) |
Aug 06, 2013 | 28.40 | 28.53 | 28.13 | 28.48 | 157,013 | -0.02(-0.06%) |
Aug 05, 2013 | 28.56 | 28.57 | 28.44 | 28.50 | 175,466 | -0.07(-0.23%) |
Aug 02, 2013 | 28.50 | 28.59 | 27.75 | 28.57 | 163,345 | +0.00(+0.02%) |