Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.70 | 28.89 | 28.52 | 28.59 | 0 | +0.04(+0.14%) |
Nov 27, 2013 | 28.30 | 28.99 | 27.81 | 28.55 | 0 | +0.34(+1.21%) |
Nov 26, 2013 | 28.18 | 28.63 | 28.16 | 28.21 | 0 | -0.02(-0.07%) |
Nov 25, 2013 | 28.91 | 29.10 | 28.11 | 28.23 | 237,619 | -0.54(-1.88%) |
Nov 22, 2013 | 28.50 | 29.24 | 28.46 | 28.77 | 0 | +0.40(+1.41%) |
Nov 21, 2013 | 27.43 | 28.50 | 27.25 | 28.37 | 414,966 | +1.10(+4.03%) |
Nov 20, 2013 | 27.26 | 27.50 | 27.03 | 27.27 | 0 | +0.01(+0.04%) |
Nov 19, 2013 | 26.94 | 27.49 | 26.70 | 27.26 | 231,048 | +0.27(+1.00%) |
Nov 18, 2013 | 27.59 | 27.75 | 26.71 | 26.99 | 0 | -0.58(-2.10%) |
Nov 15, 2013 | 27.32 | 27.68 | 27.23 | 27.57 | 0 | +0.28(+1.03%) |
Nov 14, 2013 | 27.59 | 27.63 | 27.05 | 27.29 | 152,997 | -0.39(-1.41%) |
Nov 13, 2013 | 27.31 | 27.68 | 26.91 | 27.68 | 324,031 | +0.26(+0.95%) |
Nov 12, 2013 | 27.16 | 27.48 | 26.83 | 27.42 | 0 | +0.28(+1.03%) |
Nov 11, 2013 | 27.00 | 27.45 | 26.35 | 27.14 | 0 | -0.05(-0.18%) |
Nov 08, 2013 | 25.72 | 27.24 | 25.71 | 27.19 | 0 | +1.04(+3.98%) |
Nov 07, 2013 | 25.99 | 26.32 | 25.12 | 26.15 | 897,104 | +0.31(+1.20%) |
Nov 06, 2013 | 24.62 | 26.48 | 24.32 | 25.84 | 1,325,759 | +1.42(+5.81%) |
Nov 05, 2013 | 24.86 | 24.97 | 24.11 | 24.42 | 452,166 | -0.43(-1.73%) |
Nov 04, 2013 | 24.37 | 25.00 | 23.56 | 24.85 | 635,268 | +0.49(+2.01%) |
Nov 01, 2013 | 23.92 | 24.43 | 23.29 | 24.36 | 0 | +0.35(+1.46%) |
Oct 31, 2013 | 21.63 | 24.13 | 21.45 | 24.01 | 0 | +2.33(+10.75%) |
Oct 30, 2013 | 21.73 | 22.00 | 21.55 | 21.68 | 445,132 | -0.07(-0.32%) |
Oct 29, 2013 | 21.67 | 21.78 | 21.41 | 21.75 | 0 | +0.14(+0.65%) |
Oct 28, 2013 | 21.45 | 21.61 | 21.14 | 21.61 | 0 | +0.19(+0.89%) |
Oct 25, 2013 | 21.06 | 21.58 | 21.05 | 21.42 | 0 | +0.45(+2.15%) |
Oct 24, 2013 | 20.64 | 21.05 | 20.60 | 20.97 | 195,657 | +0.38(+1.85%) |
Oct 23, 2013 | 20.14 | 20.87 | 20.10 | 20.59 | 225,529 | +0.41(+2.03%) |
Oct 22, 2013 | 20.35 | 20.61 | 20.15 | 20.18 | 293,895 | -0.15(-0.74%) |
Oct 21, 2013 | 20.18 | 20.52 | 20.18 | 20.33 | 206,927 | +0.17(+0.84%) |
Oct 18, 2013 | 20.62 | 20.75 | 20.07 | 20.16 | 291,552 | -0.26(-1.27%) |
Oct 17, 2013 | 20.27 | 20.53 | 20.12 | 20.42 | 295,994 | +0.13(+0.64%) |
Oct 16, 2013 | 20.25 | 20.45 | 20.04 | 20.29 | 253,865 | +0.23(+1.15%) |
Oct 15, 2013 | 20.28 | 20.28 | 19.80 | 20.06 | 197,198 | -0.24(-1.18%) |
Oct 14, 2013 | 19.69 | 20.57 | 19.69 | 20.30 | 292,272 | +0.47(+2.37%) |
Oct 11, 2013 | 19.64 | 19.84 | 19.32 | 19.83 | 0 | +0.09(+0.46%) |
Oct 10, 2013 | 19.73 | 19.90 | 19.56 | 19.74 | 188,996 | +0.17(+0.87%) |
Oct 09, 2013 | 19.75 | 19.95 | 19.32 | 19.57 | 0 | -0.18(-0.91%) |
Oct 08, 2013 | 20.89 | 20.89 | 19.69 | 19.75 | 654,833 | +0.07(+0.36%) |
Oct 07, 2013 | 19.16 | 19.95 | 19.16 | 19.68 | 0 | +0.45(+2.34%) |
Oct 04, 2013 | 19.15 | 19.48 | 18.98 | 19.23 | 0 | +0.13(+0.68%) |
Oct 03, 2013 | 18.82 | 19.11 | 18.54 | 19.10 | 0 | +0.21(+1.11%) |
Oct 02, 2013 | 19.07 | 19.15 | 18.80 | 18.89 | 264,400 | -0.25(-1.31%) |
Oct 01, 2013 | 19.40 | 19.70 | 18.92 | 19.14 | 565,424 | +0.08(+0.42%) |
Sep 30, 2013 | 18.64 | 19.14 | 18.50 | 19.06 | 442,454 | +0.31(+1.65%) |
Sep 27, 2013 | 18.64 | 18.80 | 18.15 | 18.75 | 0 | +0.11(+0.59%) |
Sep 26, 2013 | 18.93 | 19.28 | 18.36 | 18.64 | 636,559 | -0.29(-1.53%) |
Sep 25, 2013 | 20.35 | 20.45 | 18.88 | 18.93 | 868,492 | -1.52(-7.43%) |
Sep 24, 2013 | 19.20 | 20.78 | 18.79 | 20.45 | 1,472,219 | +1.57(+8.32%) |
Sep 23, 2013 | 21.33 | 21.40 | 18.75 | 18.88 | 1,512,263 | -2.51(-11.73%) |
Sep 20, 2013 | 22.04 | 22.37 | 21.29 | 21.39 | 0 | -0.65(-2.95%) |
Sep 19, 2013 | 23.17 | 23.17 | 22.00 | 22.04 | 511,821 | -1.15(-4.96%) |
Sep 18, 2013 | 23.56 | 23.67 | 22.92 | 23.19 | 0 | -0.43(-1.82%) |
Sep 17, 2013 | 23.42 | 23.80 | 23.36 | 23.62 | 0 | +0.20(+0.85%) |
Sep 16, 2013 | 23.16 | 23.59 | 22.99 | 23.42 | 0 | +0.41(+1.78%) |
Sep 13, 2013 | 22.66 | 23.04 | 22.64 | 23.01 | 0 | +0.33(+1.46%) |
Sep 12, 2013 | 23.01 | 23.21 | 22.62 | 22.68 | 0 | -0.38(-1.65%) |
Sep 11, 2013 | 23.43 | 23.43 | 22.85 | 23.06 | 0 | -0.51(-2.16%) |
Sep 10, 2013 | 23.62 | 23.85 | 23.46 | 23.57 | 512,298 | -0.05(-0.21%) |
Sep 09, 2013 | 23.88 | 24.00 | 23.43 | 23.62 | 0 | -0.24(-1.01%) |
Sep 06, 2013 | 24.04 | 24.15 | 23.24 | 23.86 | 0 | -0.15(-0.62%) |
Sep 05, 2013 | 24.05 | 24.29 | 23.89 | 24.01 | 0 | -0.06(-0.25%) |
Sep 04, 2013 | 24.11 | 24.48 | 23.96 | 24.07 | 0 | +0.06(+0.25%) |