Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.09 | 30.20 | 29.51 | 29.65 | 130,100 | -0.37(-1.23%) |
Oct 30, 2013 | 30.47 | 30.47 | 29.81 | 30.02 | 111,669 | -0.48(-1.57%) |
Oct 29, 2013 | 30.25 | 30.72 | 30.04 | 30.50 | 118,677 | +0.31(+1.03%) |
Oct 28, 2013 | 29.92 | 30.22 | 29.64 | 30.19 | 150,221 | +0.12(+0.40%) |
Oct 25, 2013 | 30.68 | 30.71 | 29.71 | 30.07 | 132,765 | -0.48(-1.57%) |
Oct 24, 2013 | 30.74 | 30.79 | 30.03 | 30.55 | 160,781 | -0.84(-2.68%) |
Oct 23, 2013 | 31.27 | 31.63 | 31.05 | 31.39 | 99,259 | +0.05(+0.16%) |
Oct 22, 2013 | 31.23 | 31.75 | 31.00 | 31.34 | 124,339 | +0.37(+1.19%) |
Oct 21, 2013 | 31.09 | 31.43 | 30.92 | 30.97 | 97,718 | -0.07(-0.23%) |
Oct 18, 2013 | 31.07 | 31.31 | 30.83 | 31.04 | 154,156 | +0.32(+1.04%) |
Oct 17, 2013 | 30.00 | 30.93 | 29.91 | 30.72 | 158,592 | +0.51(+1.69%) |
Oct 16, 2013 | 29.62 | 30.27 | 29.36 | 30.21 | 120,522 | +0.88(+3.00%) |
Oct 15, 2013 | 30.12 | 30.25 | 29.04 | 29.33 | 198,385 | -0.78(-2.59%) |
Oct 14, 2013 | 29.59 | 30.12 | 29.47 | 30.11 | 177,825 | +0.26(+0.87%) |
Oct 11, 2013 | 28.91 | 29.85 | 28.81 | 29.85 | 123,220 | +0.75(+2.58%) |
Oct 10, 2013 | 28.72 | 29.23 | 28.68 | 29.10 | 133,029 | +0.89(+3.15%) |
Oct 09, 2013 | 27.46 | 28.65 | 27.46 | 28.21 | 175,075 | +0.93(+3.41%) |
Oct 08, 2013 | 27.84 | 28.07 | 27.20 | 27.28 | 125,723 | -0.48(-1.73%) |
Oct 07, 2013 | 27.89 | 28.24 | 27.76 | 27.76 | 97,905 | -0.42(-1.49%) |
Oct 04, 2013 | 27.25 | 28.35 | 27.25 | 28.18 | 131,403 | +0.88(+3.22%) |
Oct 03, 2013 | 27.84 | 27.84 | 26.88 | 27.30 | 122,555 | -0.56(-2.01%) |
Oct 02, 2013 | 28.15 | 28.42 | 27.76 | 27.86 | 105,699 | -0.55(-1.94%) |
Oct 01, 2013 | 28.00 | 28.47 | 27.95 | 28.41 | 117,049 | +0.42(+1.50%) |
Sep 30, 2013 | 27.39 | 28.12 | 27.31 | 27.99 | 152,844 | +0.28(+1.01%) |
Sep 27, 2013 | 27.62 | 27.80 | 27.28 | 27.71 | 107,162 | -0.02(-0.07%) |
Sep 26, 2013 | 28.30 | 28.57 | 27.47 | 27.73 | 193,813 | -0.34(-1.21%) |
Sep 25, 2013 | 27.84 | 28.60 | 27.84 | 28.07 | 165,082 | +0.21(+0.75%) |
Sep 24, 2013 | 27.95 | 28.24 | 27.46 | 27.86 | 136,236 | -0.07(-0.25%) |
Sep 23, 2013 | 27.70 | 27.95 | 27.27 | 27.93 | 159,786 | +0.30(+1.09%) |
Sep 20, 2013 | 27.97 | 27.97 | 27.43 | 27.63 | 307,822 | -0.18(-0.65%) |
Sep 19, 2013 | 27.95 | 28.00 | 27.57 | 27.81 | 205,801 | +0.00(+0.00%) |
Sep 18, 2013 | 27.35 | 27.89 | 26.84 | 27.81 | 183,592 | +0.54(+1.98%) |
Sep 17, 2013 | 26.64 | 27.31 | 26.52 | 27.27 | 113,732 | +0.58(+2.17%) |
Sep 16, 2013 | 26.89 | 26.99 | 26.53 | 26.69 | 175,908 | -0.18(-0.67%) |
Sep 13, 2013 | 26.99 | 27.00 | 26.77 | 26.87 | 92,452 | +0.03(+0.11%) |
Sep 12, 2013 | 26.86 | 27.00 | 26.68 | 26.84 | 136,616 | -0.06(-0.22%) |
Sep 11, 2013 | 26.66 | 27.00 | 26.66 | 26.90 | 127,233 | +0.19(+0.71%) |
Sep 10, 2013 | 26.57 | 26.95 | 26.44 | 26.71 | 177,018 | +0.33(+1.25%) |
Sep 09, 2013 | 26.22 | 26.49 | 26.05 | 26.38 | 272,560 | +0.33(+1.27%) |
Sep 06, 2013 | 26.33 | 26.51 | 25.82 | 26.05 | 211,109 | -0.11(-0.42%) |
Sep 05, 2013 | 25.99 | 26.48 | 25.80 | 26.16 | 182,006 | +0.25(+0.96%) |
Sep 04, 2013 | 25.59 | 26.00 | 25.45 | 25.91 | 185,596 | +0.57(+2.25%) |
Sep 03, 2013 | 25.86 | 25.99 | 25.10 | 25.34 | 160,956 | -0.07(-0.28%) |
Aug 30, 2013 | 25.78 | 25.86 | 25.19 | 25.41 | 179,868 | -0.29(-1.13%) |
Aug 29, 2013 | 24.80 | 26.03 | 24.79 | 25.70 | 317,890 | +0.93(+3.75%) |
Aug 28, 2013 | 25.68 | 25.68 | 23.69 | 24.77 | 813,253 | -1.55(-5.89%) |
Aug 27, 2013 | 26.65 | 26.98 | 26.26 | 26.32 | 279,084 | -0.52(-1.94%) |
Aug 26, 2013 | 26.46 | 27.09 | 26.33 | 26.84 | 153,329 | +0.46(+1.74%) |
Aug 23, 2013 | 26.49 | 26.67 | 26.13 | 26.38 | 40,919 | -0.11(-0.42%) |
Aug 22, 2013 | 25.76 | 26.50 | 25.68 | 26.49 | 116,521 | +0.79(+3.07%) |
Aug 21, 2013 | 25.81 | 26.06 | 25.53 | 25.70 | 63,935 | -0.17(-0.66%) |
Aug 20, 2013 | 25.57 | 25.98 | 25.46 | 25.87 | 121,123 | +0.41(+1.61%) |
Aug 19, 2013 | 26.00 | 26.19 | 25.44 | 25.46 | 84,361 | -0.57(-2.19%) |
Aug 16, 2013 | 25.97 | 26.68 | 25.97 | 26.03 | 89,088 | -0.09(-0.34%) |
Aug 15, 2013 | 26.31 | 26.55 | 26.00 | 26.12 | 153,223 | -0.49(-1.84%) |
Aug 14, 2013 | 26.52 | 26.71 | 26.43 | 26.61 | 229,424 | +0.17(+0.64%) |
Aug 13, 2013 | 26.49 | 26.74 | 26.18 | 26.44 | 41,096 | -0.10(-0.38%) |
Aug 12, 2013 | 26.17 | 26.64 | 26.17 | 26.54 | 58,112 | +0.32(+1.22%) |
Aug 09, 2013 | 26.53 | 26.71 | 25.98 | 26.22 | 83,997 | -0.27(-1.02%) |
Aug 08, 2013 | 26.19 | 26.58 | 25.97 | 26.49 | 83,487 | +0.47(+1.81%) |
Aug 07, 2013 | 26.67 | 26.73 | 25.91 | 26.02 | 92,946 | -0.62(-2.33%) |
Aug 06, 2013 | 27.32 | 27.32 | 26.57 | 26.64 | 132,434 | -0.73(-2.67%) |
Aug 05, 2013 | 27.03 | 27.38 | 26.86 | 27.37 | 113,658 | +0.39(+1.45%) |
Aug 02, 2013 | 26.92 | 27.14 | 26.86 | 26.98 | 65,253 | -0.02(-0.07%) |