Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.45 | 29.69 | 29.16 | 29.21 | 0 | -0.21(-0.71%) |
Oct 30, 2013 | 30.28 | 30.31 | 29.18 | 29.42 | 97,619 | -0.75(-2.50%) |
Oct 29, 2013 | 29.81 | 30.17 | 29.54 | 30.17 | 0 | +0.36(+1.20%) |
Oct 28, 2013 | 29.76 | 30.01 | 29.50 | 29.82 | 0 | +0.04(+0.15%) |
Oct 25, 2013 | 29.85 | 29.96 | 29.45 | 29.77 | 0 | +0.04(+0.15%) |
Oct 24, 2013 | 29.35 | 29.79 | 29.09 | 29.73 | 90,599 | +0.34(+1.16%) |
Oct 23, 2013 | 29.30 | 29.40 | 28.43 | 29.39 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 28.60 | 29.57 | 28.50 | 29.39 | 114,558 | +0.89(+3.13%) |
Oct 21, 2013 | 28.50 | 28.80 | 28.34 | 28.49 | 66,315 | -0.01(-0.03%) |
Oct 18, 2013 | 28.38 | 28.64 | 28.19 | 28.50 | 107,120 | +0.42(+1.50%) |
Oct 17, 2013 | 27.64 | 28.24 | 27.61 | 28.08 | 83,054 | +0.39(+1.39%) |
Oct 16, 2013 | 28.04 | 28.04 | 27.55 | 27.70 | 62,054 | -0.13(-0.47%) |
Oct 15, 2013 | 27.94 | 28.19 | 27.79 | 27.83 | 113,208 | -0.11(-0.41%) |
Oct 14, 2013 | 27.85 | 28.01 | 27.67 | 27.94 | 64,473 | -0.05(-0.19%) |
Oct 11, 2013 | 27.08 | 28.16 | 27.08 | 27.99 | 0 | +0.77(+2.83%) |
Oct 10, 2013 | 27.23 | 27.42 | 26.98 | 27.22 | 74,790 | +0.26(+0.97%) |
Oct 09, 2013 | 27.14 | 27.33 | 26.82 | 26.96 | 100,623 | -0.12(-0.45%) |
Oct 08, 2013 | 27.12 | 27.42 | 26.82 | 27.08 | 100,037 | +0.03(+0.10%) |
Oct 07, 2013 | 27.04 | 27.37 | 26.87 | 27.06 | 0 | -0.30(-1.08%) |
Oct 04, 2013 | 27.14 | 27.52 | 27.00 | 27.35 | 0 | +0.14(+0.51%) |
Oct 03, 2013 | 27.55 | 27.55 | 26.56 | 27.21 | 0 | -0.44(-1.61%) |
Oct 02, 2013 | 27.82 | 28.08 | 27.62 | 27.66 | 64,904 | -0.46(-1.64%) |
Oct 01, 2013 | 28.45 | 28.45 | 28.06 | 28.12 | 99,323 | -0.41(-1.44%) |
Sep 30, 2013 | 28.36 | 28.74 | 27.93 | 28.53 | 0 | -0.12(-0.43%) |
Sep 27, 2013 | 28.71 | 28.96 | 28.53 | 28.65 | 0 | -0.31(-1.05%) |
Sep 26, 2013 | 29.39 | 29.86 | 28.82 | 28.96 | 65,851 | -0.45(-1.54%) |
Sep 25, 2013 | 29.73 | 29.88 | 29.37 | 29.41 | 41,687 | -0.38(-1.26%) |
Sep 24, 2013 | 29.90 | 30.38 | 29.48 | 29.79 | 109,912 | -0.03(-0.12%) |
Sep 23, 2013 | 29.05 | 30.09 | 28.80 | 29.82 | 97,290 | +0.91(+3.14%) |
Sep 20, 2013 | 29.27 | 29.39 | 28.81 | 28.91 | 0 | -0.38(-1.31%) |
Sep 19, 2013 | 29.26 | 29.40 | 28.82 | 29.30 | 52,510 | -0.01(-0.03%) |
Sep 18, 2013 | 29.02 | 29.59 | 28.60 | 29.31 | 0 | +0.35(+1.20%) |
Sep 17, 2013 | 28.50 | 29.17 | 28.21 | 28.96 | 0 | +0.38(+1.31%) |
Sep 16, 2013 | 28.61 | 29.12 | 28.44 | 28.58 | 0 | -0.18(-0.64%) |
Sep 13, 2013 | 28.41 | 28.78 | 28.29 | 28.77 | 0 | +0.51(+1.82%) |
Sep 12, 2013 | 28.55 | 28.73 | 28.16 | 28.25 | 0 | -0.30(-1.04%) |
Sep 11, 2013 | 28.28 | 28.71 | 28.03 | 28.55 | 0 | +0.12(+0.43%) |
Sep 10, 2013 | 28.13 | 28.47 | 27.95 | 28.43 | 101,578 | +0.36(+1.27%) |
Sep 09, 2013 | 27.47 | 28.10 | 27.47 | 28.07 | 0 | +0.62(+2.26%) |
Sep 06, 2013 | 27.25 | 27.55 | 26.79 | 27.45 | 0 | +0.24(+0.90%) |
Sep 05, 2013 | 27.22 | 27.36 | 26.89 | 27.21 | 0 | -0.07(-0.26%) |
Sep 04, 2013 | 26.58 | 27.28 | 26.38 | 27.28 | 0 | +0.65(+2.46%) |
Sep 03, 2013 | 25.86 | 26.66 | 25.52 | 26.62 | 0 | +1.14(+4.48%) |
Aug 30, 2013 | 25.60 | 25.65 | 25.09 | 25.48 | 0 | -0.24(-0.92%) |
Aug 29, 2013 | 25.52 | 25.86 | 25.40 | 25.71 | 83,102 | +0.06(+0.24%) |
Aug 28, 2013 | 25.80 | 25.96 | 25.62 | 25.65 | 0 | -0.22(-0.84%) |
Aug 27, 2013 | 25.84 | 26.24 | 25.84 | 25.87 | 79,053 | -0.21(-0.80%) |
Aug 26, 2013 | 26.24 | 26.45 | 25.95 | 26.08 | 0 | -0.17(-0.66%) |
Aug 23, 2013 | 26.42 | 26.57 | 26.10 | 26.25 | 0 | -0.17(-0.66%) |
Aug 22, 2013 | 26.03 | 26.62 | 25.85 | 26.43 | 64,367 | +0.49(+1.88%) |
Aug 21, 2013 | 25.98 | 26.19 | 25.78 | 25.94 | 0 | -0.05(-0.20%) |
Aug 20, 2013 | 26.43 | 27.04 | 25.81 | 25.99 | 156,736 | -0.39(-1.49%) |
Aug 19, 2013 | 25.73 | 27.05 | 24.75 | 26.39 | 108,111 | +0.22(+0.83%) |
Aug 16, 2013 | 25.78 | 26.93 | 25.72 | 26.17 | 0 | +0.25(+0.98%) |
Aug 15, 2013 | 26.65 | 26.81 | 25.86 | 25.91 | 100,999 | -0.99(-3.70%) |
Aug 14, 2013 | 27.03 | 27.16 | 26.67 | 26.91 | 73,997 | -0.05(-0.19%) |
Aug 13, 2013 | 27.33 | 27.33 | 26.78 | 26.96 | 100,967 | -0.38(-1.40%) |
Aug 12, 2013 | 27.55 | 27.89 | 27.23 | 27.34 | 76,319 | -0.18(-0.67%) |
Aug 09, 2013 | 27.82 | 27.93 | 27.41 | 27.53 | 32,547 | -0.41(-1.47%) |
Aug 08, 2013 | 27.48 | 27.99 | 27.41 | 27.94 | 74,411 | +0.54(+1.97%) |
Aug 07, 2013 | 26.87 | 27.49 | 26.76 | 27.40 | 66,694 | +0.38(+1.39%) |
Aug 06, 2013 | 26.77 | 27.14 | 26.53 | 27.02 | 94,511 | +0.24(+0.88%) |
Aug 05, 2013 | 26.75 | 26.80 | 26.25 | 26.79 | 68,899 | +0.03(+0.13%) |
Aug 02, 2013 | 26.81 | 27.01 | 26.39 | 26.75 | 51,498 | -0.26(-0.97%) |