Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.00 | 32.03 | 29.86 | 30.79 | 0 | +0.89(+2.98%) |
Oct 30, 2013 | 30.05 | 30.36 | 29.88 | 29.90 | 174,276 | -0.17(-0.57%) |
Oct 29, 2013 | 29.92 | 30.49 | 29.92 | 30.07 | 0 | +0.20(+0.67%) |
Oct 28, 2013 | 29.70 | 29.88 | 29.43 | 29.87 | 0 | +0.17(+0.57%) |
Oct 25, 2013 | 29.91 | 30.00 | 29.49 | 29.70 | 0 | -0.05(-0.17%) |
Oct 24, 2013 | 30.04 | 30.11 | 29.61 | 29.75 | 71,316 | +0.03(+0.10%) |
Oct 23, 2013 | 29.81 | 30.07 | 29.56 | 29.72 | 0 | -0.30(-1.00%) |
Oct 22, 2013 | 30.02 | 30.45 | 29.95 | 30.02 | 74,415 | +0.18(+0.60%) |
Oct 21, 2013 | 29.35 | 30.17 | 29.30 | 29.84 | 79,021 | +0.47(+1.60%) |
Oct 18, 2013 | 29.03 | 29.38 | 28.79 | 29.37 | 84,730 | +0.37(+1.28%) |
Oct 17, 2013 | 28.83 | 29.00 | 28.67 | 29.00 | 73,973 | +0.10(+0.35%) |
Oct 16, 2013 | 28.90 | 28.90 | 28.76 | 28.90 | 45,912 | +0.14(+0.49%) |
Oct 15, 2013 | 28.58 | 28.90 | 28.50 | 28.76 | 60,928 | +0.16(+0.56%) |
Oct 14, 2013 | 28.63 | 28.88 | 28.40 | 28.60 | 58,166 | -0.19(-0.66%) |
Oct 11, 2013 | 28.14 | 28.80 | 28.14 | 28.79 | 0 | +0.52(+1.84%) |
Oct 10, 2013 | 27.76 | 28.34 | 27.76 | 28.27 | 45,921 | +0.79(+2.87%) |
Oct 09, 2013 | 27.75 | 27.79 | 27.38 | 27.48 | 139,692 | -0.25(-0.90%) |
Oct 08, 2013 | 27.93 | 28.23 | 27.70 | 27.73 | 79,132 | -0.17(-0.61%) |
Oct 07, 2013 | 28.06 | 28.13 | 27.89 | 27.90 | 0 | -0.26(-0.92%) |
Oct 04, 2013 | 27.97 | 28.25 | 27.97 | 28.16 | 0 | +0.11(+0.39%) |
Oct 03, 2013 | 28.28 | 28.63 | 27.95 | 28.05 | 0 | -0.23(-0.81%) |
Oct 02, 2013 | 28.20 | 28.54 | 28.12 | 28.28 | 70,026 | -0.14(-0.49%) |
Oct 01, 2013 | 28.52 | 28.75 | 28.31 | 28.42 | 71,700 | +0.06(+0.21%) |
Sep 27, 2013 | 28.19 | 28.40 | 28.19 | 28.36 | 0 | -0.02(-0.07%) |
Sep 26, 2013 | 28.05 | 28.40 | 28.03 | 28.38 | 73,128 | +0.40(+1.43%) |
Sep 25, 2013 | 28.30 | 28.30 | 27.83 | 27.98 | 502,192 | -0.52(-1.82%) |
Sep 24, 2013 | 28.43 | 28.60 | 28.21 | 28.50 | 85,494 | +0.07(+0.25%) |
Sep 23, 2013 | 28.37 | 28.53 | 28.16 | 28.43 | 59,750 | +0.00(+0.00%) |
Sep 20, 2013 | 28.45 | 28.55 | 28.24 | 28.43 | 0 | -0.02(-0.07%) |
Sep 19, 2013 | 28.60 | 28.84 | 28.33 | 28.45 | 55,803 | -0.05(-0.18%) |
Sep 18, 2013 | 28.20 | 28.50 | 28.00 | 28.50 | 0 | +0.19(+0.67%) |
Sep 17, 2013 | 28.13 | 28.42 | 28.06 | 28.31 | 0 | +0.11(+0.39%) |
Sep 16, 2013 | 28.02 | 28.34 | 28.03 | 28.20 | 0 | +0.13(+0.46%) |
Sep 13, 2013 | 28.12 | 28.29 | 27.97 | 28.07 | 0 | +0.05(+0.18%) |
Sep 12, 2013 | 27.94 | 28.16 | 27.82 | 28.02 | 0 | -0.04(-0.14%) |
Sep 11, 2013 | 28.09 | 28.29 | 27.95 | 28.06 | 0 | -0.06(-0.21%) |
Sep 10, 2013 | 27.90 | 28.12 | 27.33 | 28.12 | 101,146 | +0.25(+0.90%) |
Sep 09, 2013 | 27.50 | 27.89 | 27.31 | 27.87 | 0 | +0.52(+1.90%) |
Sep 06, 2013 | 27.25 | 27.40 | 26.70 | 27.35 | 0 | -0.04(-0.15%) |
Sep 05, 2013 | 27.25 | 27.44 | 27.06 | 27.39 | 81,727 | +0.19(+0.70%) |
Sep 04, 2013 | 27.31 | 27.50 | 27.11 | 27.20 | 124,410 | -0.17(-0.62%) |
Sep 03, 2013 | 27.09 | 27.49 | 27.09 | 27.37 | 0 | +0.52(+1.94%) |
Aug 30, 2013 | 26.94 | 27.10 | 26.76 | 26.85 | 0 | -0.15(-0.56%) |
Aug 29, 2013 | 27.00 | 27.21 | 26.82 | 27.00 | 75,845 | -0.12(-0.44%) |
Aug 28, 2013 | 26.95 | 27.42 | 26.88 | 27.12 | 0 | +0.22(+0.82%) |
Aug 27, 2013 | 27.26 | 27.59 | 26.89 | 26.90 | 92,013 | -0.48(-1.75%) |
Aug 26, 2013 | 27.69 | 27.82 | 27.27 | 27.38 | 0 | -0.34(-1.23%) |
Aug 23, 2013 | 27.77 | 27.96 | 27.30 | 27.72 | 0 | -0.08(-0.29%) |
Aug 22, 2013 | 27.33 | 28.21 | 27.32 | 27.80 | 57,464 | +0.53(+1.94%) |
Aug 21, 2013 | 27.49 | 27.57 | 27.25 | 27.27 | 0 | -0.33(-1.20%) |
Aug 20, 2013 | 27.42 | 27.75 | 27.26 | 27.60 | 168,750 | +0.27(+0.99%) |
Aug 19, 2013 | 27.31 | 27.66 | 27.25 | 27.33 | 93,318 | -0.08(-0.29%) |
Aug 16, 2013 | 27.46 | 27.66 | 27.30 | 27.41 | 0 | -0.12(-0.44%) |
Aug 15, 2013 | 27.58 | 27.74 | 27.49 | 27.53 | 184,186 | -0.24(-0.86%) |
Aug 14, 2013 | 27.50 | 27.89 | 27.50 | 27.77 | 102,239 | +0.23(+0.84%) |
Aug 13, 2013 | 26.96 | 27.61 | 26.96 | 27.54 | 189,608 | +0.39(+1.44%) |
Aug 12, 2013 | 27.38 | 27.44 | 27.06 | 27.15 | 58,117 | -0.29(-1.06%) |
Aug 09, 2013 | 27.30 | 27.55 | 27.28 | 27.44 | 131,694 | +0.04(+0.15%) |
Aug 08, 2013 | 27.29 | 27.43 | 27.15 | 27.40 | 114,823 | +0.28(+1.03%) |
Aug 07, 2013 | 27.00 | 27.26 | 27.00 | 27.12 | 65,180 | +0.01(+0.04%) |
Aug 06, 2013 | 27.30 | 27.30 | 26.92 | 27.11 | 73,151 | -0.25(-0.91%) |
Aug 05, 2013 | 27.07 | 27.56 | 27.02 | 27.36 | 118,515 | +0.34(+1.26%) |
Aug 02, 2013 | 26.90 | 27.26 | 26.63 | 27.02 | 82,327 | +0.09(+0.33%) |