Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.10 | 32.40 | 31.45 | 32.30 | 0 | +0.21(+0.65%) |
Oct 30, 2013 | 32.62 | 32.86 | 31.58 | 32.09 | 160,235 | -0.51(-1.56%) |
Oct 29, 2013 | 32.69 | 32.85 | 32.18 | 32.60 | 0 | -0.05(-0.15%) |
Oct 28, 2013 | 33.86 | 33.87 | 32.18 | 32.65 | 0 | -0.44(-1.33%) |
Oct 25, 2013 | 32.50 | 34.53 | 32.26 | 33.09 | 0 | +2.47(+8.07%) |
Oct 24, 2013 | 30.99 | 31.19 | 30.35 | 30.62 | 237,280 | -0.21(-0.68%) |
Oct 23, 2013 | 30.75 | 31.23 | 30.51 | 30.83 | 0 | -0.17(-0.55%) |
Oct 22, 2013 | 31.70 | 31.99 | 30.93 | 31.00 | 95,683 | -0.50(-1.59%) |
Oct 21, 2013 | 31.25 | 31.84 | 31.25 | 31.50 | 171,531 | +0.27(+0.86%) |
Oct 18, 2013 | 31.23 | 31.50 | 30.84 | 31.23 | 137,618 | +0.28(+0.90%) |
Oct 17, 2013 | 30.80 | 31.09 | 30.43 | 30.95 | 162,419 | -0.10(-0.32%) |
Oct 16, 2013 | 30.64 | 31.32 | 30.64 | 31.05 | 169,453 | +0.56(+1.84%) |
Oct 15, 2013 | 31.22 | 31.23 | 30.33 | 30.49 | 89,771 | -0.84(-2.68%) |
Oct 14, 2013 | 30.87 | 31.43 | 30.78 | 31.33 | 112,082 | +0.17(+0.55%) |
Oct 11, 2013 | 31.15 | 31.27 | 30.63 | 31.16 | 0 | -0.17(-0.54%) |
Oct 10, 2013 | 30.36 | 31.35 | 30.36 | 31.33 | 274,258 | +1.20(+3.98%) |
Oct 09, 2013 | 29.79 | 30.39 | 29.67 | 30.13 | 295,387 | +0.51(+1.72%) |
Oct 08, 2013 | 30.31 | 30.77 | 29.60 | 29.62 | 258,263 | -0.67(-2.21%) |
Oct 07, 2013 | 30.59 | 30.89 | 30.23 | 30.29 | 0 | -0.60(-1.94%) |
Oct 04, 2013 | 30.26 | 31.01 | 29.25 | 30.89 | 0 | +0.56(+1.85%) |
Oct 03, 2013 | 30.72 | 30.78 | 30.18 | 30.33 | 0 | -0.51(-1.65%) |
Oct 02, 2013 | 31.00 | 31.10 | 30.33 | 30.84 | 201,852 | -0.34(-1.09%) |
Oct 01, 2013 | 31.09 | 31.28 | 30.75 | 31.18 | 122,964 | +0.48(+1.56%) |
Sep 27, 2013 | 30.61 | 30.95 | 30.47 | 30.70 | 0 | -0.13(-0.42%) |
Sep 26, 2013 | 30.99 | 31.17 | 30.38 | 30.83 | 186,328 | +0.02(+0.06%) |
Sep 25, 2013 | 30.94 | 30.97 | 30.70 | 30.81 | 85,019 | -0.19(-0.61%) |
Sep 24, 2013 | 31.20 | 31.34 | 30.75 | 31.00 | 102,119 | -0.25(-0.80%) |
Sep 23, 2013 | 31.44 | 31.50 | 30.99 | 31.25 | 129,696 | -0.22(-0.70%) |
Sep 20, 2013 | 31.59 | 31.87 | 31.16 | 31.47 | 0 | -0.05(-0.17%) |
Sep 19, 2013 | 30.91 | 31.58 | 30.80 | 31.52 | 132,112 | +0.74(+2.42%) |
Sep 18, 2013 | 31.00 | 31.35 | 30.61 | 30.78 | 0 | -0.12(-0.39%) |
Sep 17, 2013 | 31.54 | 31.89 | 30.63 | 30.90 | 0 | -0.64(-2.03%) |
Sep 16, 2013 | 31.80 | 31.88 | 31.49 | 31.54 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 31.64 | 31.82 | 30.88 | 31.53 | 0 | +0.04(+0.13%) |
Sep 12, 2013 | 31.95 | 32.12 | 31.41 | 31.49 | 0 | -0.43(-1.35%) |
Sep 11, 2013 | 31.68 | 31.99 | 31.51 | 31.92 | 0 | +0.07(+0.22%) |
Sep 10, 2013 | 31.67 | 31.94 | 30.99 | 31.85 | 168,290 | +0.23(+0.73%) |
Sep 09, 2013 | 30.72 | 31.72 | 30.32 | 31.62 | 0 | +1.11(+3.64%) |
Sep 06, 2013 | 30.72 | 30.87 | 29.61 | 30.51 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 30.30 | 30.75 | 30.07 | 30.51 | 0 | +0.17(+0.56%) |
Sep 04, 2013 | 30.50 | 30.89 | 30.23 | 30.34 | 0 | -0.05(-0.16%) |
Sep 03, 2013 | 30.00 | 30.63 | 29.21 | 30.39 | 0 | +0.60(+2.01%) |
Aug 30, 2013 | 29.77 | 29.98 | 29.59 | 29.79 | 0 | -0.06(-0.20%) |
Aug 29, 2013 | 29.29 | 30.23 | 29.23 | 29.85 | 69,973 | +0.55(+1.88%) |
Aug 28, 2013 | 29.24 | 29.49 | 28.92 | 29.30 | 0 | -0.02(-0.07%) |
Aug 27, 2013 | 29.59 | 29.71 | 28.99 | 29.32 | 80,525 | -0.62(-2.07%) |
Aug 26, 2013 | 30.24 | 30.45 | 29.71 | 29.94 | 0 | -0.30(-0.99%) |
Aug 23, 2013 | 30.01 | 30.45 | 29.82 | 30.24 | 0 | +0.24(+0.80%) |
Aug 22, 2013 | 29.71 | 30.07 | 29.37 | 30.00 | 46,859 | +0.31(+1.04%) |
Aug 21, 2013 | 29.69 | 30.03 | 29.43 | 29.69 | 77,664 | -0.15(-0.50%) |
Aug 20, 2013 | 29.36 | 30.05 | 29.36 | 29.84 | 44,792 | +0.47(+1.60%) |
Aug 19, 2013 | 29.40 | 29.65 | 29.22 | 29.37 | 63,495 | -0.19(-0.64%) |
Aug 16, 2013 | 29.49 | 29.84 | 29.44 | 29.56 | 0 | -0.13(-0.44%) |
Aug 15, 2013 | 29.47 | 29.79 | 29.26 | 29.69 | 114,535 | -0.13(-0.44%) |
Aug 14, 2013 | 30.39 | 30.45 | 29.69 | 29.82 | 58,729 | -0.04(-0.13%) |
Aug 13, 2013 | 30.27 | 30.27 | 29.58 | 29.86 | 40,973 | -0.01(-0.03%) |
Aug 12, 2013 | 29.45 | 30.27 | 29.35 | 29.87 | 55,437 | +0.16(+0.54%) |
Aug 09, 2013 | 30.11 | 30.37 | 29.50 | 29.71 | 60,232 | -0.39(-1.30%) |
Aug 08, 2013 | 29.57 | 30.26 | 29.25 | 30.10 | 101,912 | +0.77(+2.63%) |
Aug 07, 2013 | 29.92 | 30.11 | 28.97 | 29.33 | 216,382 | -0.70(-2.33%) |
Aug 06, 2013 | 30.24 | 30.43 | 29.42 | 30.03 | 119,484 | -0.29(-0.96%) |
Aug 05, 2013 | 29.71 | 30.35 | 29.59 | 30.32 | 119,831 | +0.48(+1.61%) |
Aug 02, 2013 | 29.68 | 30.08 | 29.56 | 29.84 | 298,125 | +0.04(+0.13%) |