Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.53 | 18.59 | 18.00 | 18.28 | 355,753 | -0.30(-1.61%) |
Oct 30, 2013 | 18.99 | 19.09 | 18.47 | 18.58 | 211,301 | -0.42(-2.21%) |
Oct 29, 2013 | 18.97 | 19.18 | 18.76 | 19.00 | 371,573 | +0.12(+0.64%) |
Oct 28, 2013 | 18.80 | 18.91 | 18.56 | 18.88 | 227,219 | +0.04(+0.21%) |
Oct 25, 2013 | 18.70 | 19.01 | 18.63 | 18.84 | 220,885 | +0.28(+1.51%) |
Oct 24, 2013 | 18.50 | 18.66 | 18.27 | 18.56 | 489,279 | +0.15(+0.81%) |
Oct 23, 2013 | 17.88 | 18.53 | 17.75 | 18.41 | 231,758 | +0.51(+2.85%) |
Oct 22, 2013 | 18.57 | 18.67 | 17.76 | 17.90 | 246,215 | -0.65(-3.50%) |
Oct 21, 2013 | 18.91 | 18.91 | 18.41 | 18.55 | 419,248 | -0.27(-1.43%) |
Oct 18, 2013 | 18.65 | 19.11 | 18.47 | 18.82 | 768,733 | +0.34(+1.84%) |
Oct 17, 2013 | 18.35 | 18.79 | 18.30 | 18.48 | 424,579 | -0.01(-0.05%) |
Oct 16, 2013 | 18.95 | 19.10 | 18.20 | 18.49 | 700,272 | -0.26(-1.39%) |
Oct 15, 2013 | 18.97 | 19.23 | 18.56 | 18.75 | 438,109 | -0.27(-1.42%) |
Oct 14, 2013 | 18.55 | 19.24 | 18.45 | 19.02 | 1,514,015 | +0.01(+0.05%) |
Oct 11, 2013 | 18.88 | 19.36 | 18.65 | 19.01 | 2,501,286 | +0.64(+3.48%) |
Oct 10, 2013 | 17.57 | 18.79 | 17.57 | 18.37 | 1,923,173 | +0.77(+4.37%) |
Oct 09, 2013 | 21.20 | 21.37 | 17.15 | 17.60 | 5,308,519 | -10.99(-38.44%) |
Oct 08, 2013 | 29.08 | 29.17 | 28.38 | 28.59 | 185,200 | -0.42(-1.45%) |
Oct 07, 2013 | 29.67 | 29.87 | 28.82 | 29.01 | 298,541 | -0.86(-2.88%) |
Oct 04, 2013 | 29.98 | 30.25 | 29.53 | 29.87 | 241,795 | -0.19(-0.63%) |
Oct 03, 2013 | 30.92 | 30.98 | 29.99 | 30.06 | 258,498 | -1.01(-3.25%) |
Oct 02, 2013 | 31.33 | 31.37 | 30.87 | 31.07 | 204,674 | -0.41(-1.30%) |
Oct 01, 2013 | 30.96 | 31.66 | 30.50 | 31.48 | 316,436 | +0.04(+0.13%) |
Sep 27, 2013 | 31.79 | 31.79 | 31.39 | 31.44 | 184,557 | -0.63(-1.96%) |
Sep 26, 2013 | 32.09 | 32.40 | 31.65 | 32.07 | 191,978 | +0.00(+0.00%) |
Sep 25, 2013 | 31.98 | 32.31 | 31.49 | 32.07 | 363,351 | +0.10(+0.31%) |
Sep 24, 2013 | 32.00 | 32.42 | 31.20 | 31.97 | 433,919 | -0.03(-0.09%) |
Sep 23, 2013 | 32.86 | 33.09 | 31.99 | 32.00 | 511,381 | -0.96(-2.91%) |
Sep 20, 2013 | 33.87 | 33.99 | 32.93 | 32.96 | 624,535 | -0.96(-2.83%) |
Sep 19, 2013 | 34.14 | 34.44 | 33.89 | 33.92 | 350,070 | -0.28(-0.82%) |
Sep 18, 2013 | 35.01 | 35.01 | 34.08 | 34.20 | 566,684 | -0.70(-2.01%) |
Sep 17, 2013 | 35.23 | 35.45 | 33.75 | 34.90 | 904,348 | -0.25(-0.71%) |
Sep 16, 2013 | 36.58 | 36.22 | 35.01 | 35.15 | 526,444 | -1.07(-2.95%) |
Sep 13, 2013 | 36.94 | 37.06 | 36.08 | 36.22 | 312,368 | -0.63(-1.71%) |
Sep 12, 2013 | 37.63 | 37.72 | 36.52 | 36.85 | 389,233 | -0.86(-2.28%) |
Sep 11, 2013 | 37.72 | 37.91 | 37.11 | 37.71 | 424,959 | -0.14(-0.37%) |
Sep 10, 2013 | 37.75 | 38.14 | 37.49 | 37.85 | 260,700 | +0.28(+0.75%) |
Sep 09, 2013 | 36.81 | 38.02 | 36.81 | 37.57 | 371,832 | +0.79(+2.15%) |
Sep 06, 2013 | 36.95 | 37.02 | 36.06 | 36.78 | 260,340 | +0.10(+0.27%) |
Sep 05, 2013 | 36.89 | 37.14 | 36.65 | 36.68 | 317,904 | -0.28(-0.76%) |
Sep 04, 2013 | 36.88 | 37.01 | 36.32 | 36.96 | 414,697 | +0.10(+0.27%) |
Sep 03, 2013 | 36.80 | 37.64 | 36.18 | 36.86 | 354,943 | +0.55(+1.51%) |
Aug 30, 2013 | 35.63 | 36.91 | 35.20 | 36.31 | 563,153 | +0.76(+2.14%) |
Aug 29, 2013 | 33.34 | 37.65 | 33.34 | 35.55 | 1,986,863 | +3.59(+11.23%) |
Aug 28, 2013 | 31.70 | 32.07 | 31.50 | 31.96 | 353,248 | +0.23(+0.72%) |
Aug 27, 2013 | 31.76 | 32.09 | 31.40 | 31.73 | 172,791 | -0.32(-1.00%) |
Aug 26, 2013 | 31.50 | 32.40 | 31.39 | 32.05 | 156,783 | +0.62(+1.97%) |
Aug 23, 2013 | 31.43 | 31.50 | 31.16 | 31.43 | 126,356 | -0.03(-0.10%) |
Aug 22, 2013 | 30.99 | 31.58 | 30.76 | 31.46 | 53,824 | +0.54(+1.75%) |
Aug 21, 2013 | 30.65 | 31.18 | 30.56 | 30.92 | 82,489 | +0.10(+0.32%) |
Aug 20, 2013 | 30.45 | 30.92 | 29.91 | 30.82 | 83,699 | +0.39(+1.28%) |
Aug 19, 2013 | 30.97 | 31.17 | 30.37 | 30.43 | 81,498 | -0.48(-1.55%) |
Aug 16, 2013 | 30.92 | 31.10 | 30.53 | 30.91 | 135,707 | -0.01(-0.03%) |
Aug 15, 2013 | 31.48 | 31.61 | 30.79 | 30.92 | 206,722 | -0.80(-2.52%) |
Aug 14, 2013 | 31.93 | 31.93 | 31.50 | 31.72 | 142,065 | -0.24(-0.75%) |
Aug 13, 2013 | 31.98 | 32.00 | 31.62 | 31.96 | 243,977 | +0.05(+0.16%) |
Aug 12, 2013 | 30.93 | 32.00 | 30.90 | 31.91 | 284,125 | +0.84(+2.70%) |
Aug 09, 2013 | 31.46 | 31.65 | 31.00 | 31.07 | 122,708 | -0.38(-1.21%) |
Aug 08, 2013 | 31.48 | 31.80 | 31.21 | 31.45 | 153,755 | +0.26(+0.83%) |
Aug 07, 2013 | 31.45 | 31.45 | 31.00 | 31.19 | 129,869 | -0.26(-0.83%) |
Aug 06, 2013 | 31.41 | 31.53 | 31.07 | 31.45 | 102,095 | -0.01(-0.03%) |
Aug 05, 2013 | 31.40 | 31.99 | 31.35 | 31.46 | 153,573 | -0.12(-0.38%) |
Aug 02, 2013 | 31.99 | 31.99 | 31.32 | 31.58 | 118,312 | -0.30(-0.94%) |