Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.47 | 30.75 | 29.86 | 30.66 | 0 | +0.20(+0.65%) |
Oct 30, 2013 | 30.97 | 31.19 | 29.98 | 30.46 | 168,794 | -0.48(-1.56%) |
Oct 29, 2013 | 31.03 | 31.18 | 30.55 | 30.95 | 0 | -0.05(-0.15%) |
Oct 28, 2013 | 32.14 | 32.15 | 30.55 | 30.99 | 0 | -0.42(-1.33%) |
Oct 25, 2013 | 30.85 | 32.78 | 30.62 | 31.41 | 0 | +2.34(+8.07%) |
Oct 24, 2013 | 29.42 | 29.61 | 28.81 | 29.07 | 249,954 | -0.20(-0.68%) |
Oct 23, 2013 | 29.19 | 29.65 | 28.96 | 29.27 | 0 | -0.16(-0.55%) |
Oct 22, 2013 | 30.09 | 30.37 | 29.36 | 29.43 | 100,793 | -0.47(-1.59%) |
Oct 21, 2013 | 29.67 | 30.23 | 29.67 | 29.90 | 180,693 | +0.26(+0.86%) |
Oct 18, 2013 | 29.65 | 29.90 | 29.28 | 29.65 | 144,968 | +0.27(+0.90%) |
Oct 17, 2013 | 29.24 | 29.51 | 28.89 | 29.38 | 171,094 | -0.09(-0.32%) |
Oct 16, 2013 | 29.09 | 29.73 | 29.09 | 29.48 | 178,504 | +0.53(+1.84%) |
Oct 15, 2013 | 29.64 | 29.65 | 28.79 | 28.94 | 94,566 | -0.80(-2.68%) |
Oct 14, 2013 | 29.30 | 29.84 | 29.22 | 29.74 | 118,068 | +0.16(+0.55%) |
Oct 11, 2013 | 29.57 | 29.68 | 29.08 | 29.58 | 0 | -0.16(-0.54%) |
Oct 10, 2013 | 28.82 | 29.76 | 28.82 | 29.74 | 288,907 | +1.14(+3.98%) |
Oct 09, 2013 | 28.28 | 28.85 | 28.17 | 28.60 | 311,165 | +0.48(+1.72%) |
Oct 08, 2013 | 28.77 | 29.21 | 28.10 | 28.12 | 272,058 | -0.64(-2.21%) |
Oct 07, 2013 | 29.04 | 29.32 | 28.70 | 28.75 | 0 | -0.57(-1.94%) |
Oct 04, 2013 | 28.73 | 29.44 | 27.77 | 29.32 | 0 | +0.53(+1.85%) |
Oct 03, 2013 | 29.16 | 29.22 | 28.65 | 28.79 | 0 | -0.48(-1.65%) |
Oct 02, 2013 | 29.43 | 29.52 | 28.79 | 29.28 | 212,634 | -0.32(-1.09%) |
Oct 01, 2013 | 29.51 | 29.69 | 29.19 | 29.60 | 129,532 | +0.46(+1.56%) |
Sep 27, 2013 | 29.06 | 29.38 | 28.93 | 29.14 | 0 | -0.12(-0.42%) |
Sep 26, 2013 | 29.42 | 29.59 | 28.84 | 29.27 | 196,280 | +0.02(+0.06%) |
Sep 25, 2013 | 29.37 | 29.40 | 29.14 | 29.25 | 89,560 | -0.18(-0.61%) |
Sep 24, 2013 | 29.62 | 29.75 | 29.19 | 29.43 | 107,573 | -0.24(-0.80%) |
Sep 23, 2013 | 29.85 | 29.90 | 29.42 | 29.67 | 136,623 | -0.21(-0.70%) |
Sep 20, 2013 | 29.99 | 30.25 | 29.58 | 29.87 | 0 | -0.05(-0.17%) |
Sep 19, 2013 | 29.34 | 29.98 | 29.24 | 29.93 | 139,168 | +0.71(+2.42%) |
Sep 18, 2013 | 29.43 | 29.76 | 29.06 | 29.22 | 0 | -0.11(-0.39%) |
Sep 17, 2013 | 29.94 | 30.28 | 29.08 | 29.33 | 0 | -0.61(-2.03%) |
Sep 16, 2013 | 30.19 | 30.26 | 29.89 | 29.94 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 30.04 | 30.21 | 29.31 | 29.93 | 0 | +0.04(+0.13%) |
Sep 12, 2013 | 30.33 | 30.49 | 29.82 | 29.89 | 0 | -0.41(-1.35%) |
Sep 11, 2013 | 30.07 | 30.36 | 29.91 | 30.30 | 0 | +0.07(+0.22%) |
Sep 10, 2013 | 30.06 | 30.32 | 29.42 | 30.23 | 177,279 | +0.22(+0.73%) |
Sep 09, 2013 | 29.16 | 30.11 | 28.78 | 30.02 | 0 | +1.05(+3.64%) |
Sep 06, 2013 | 29.16 | 29.30 | 28.11 | 28.96 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 28.76 | 29.19 | 28.55 | 28.96 | 0 | +0.16(+0.56%) |
Sep 04, 2013 | 28.95 | 29.32 | 28.70 | 28.80 | 0 | -0.05(-0.16%) |
Sep 03, 2013 | 28.48 | 29.08 | 27.73 | 28.85 | 0 | +0.57(+2.01%) |
Aug 30, 2013 | 28.26 | 28.46 | 28.09 | 28.28 | 0 | -0.06(-0.20%) |
Aug 29, 2013 | 27.80 | 28.70 | 27.75 | 28.34 | 73,710 | +0.52(+1.88%) |
Aug 28, 2013 | 27.76 | 27.99 | 27.45 | 27.81 | 0 | -0.02(-0.07%) |
Aug 27, 2013 | 28.09 | 28.20 | 27.52 | 27.83 | 84,826 | -0.59(-2.07%) |
Aug 26, 2013 | 28.71 | 28.91 | 28.20 | 28.42 | 0 | -0.28(-0.99%) |
Aug 23, 2013 | 28.49 | 28.91 | 28.31 | 28.71 | 0 | +0.23(+0.80%) |
Aug 22, 2013 | 28.20 | 28.55 | 27.88 | 28.48 | 49,361 | +0.29(+1.04%) |
Aug 21, 2013 | 28.18 | 28.51 | 27.94 | 28.18 | 81,812 | -0.14(-0.50%) |
Aug 20, 2013 | 27.87 | 28.53 | 27.87 | 28.33 | 47,184 | +0.45(+1.60%) |
Aug 19, 2013 | 27.91 | 28.15 | 27.74 | 27.88 | 66,886 | -0.18(-0.64%) |
Aug 16, 2013 | 27.99 | 28.33 | 27.95 | 28.06 | 0 | -0.12(-0.44%) |
Aug 15, 2013 | 27.98 | 28.28 | 27.78 | 28.18 | 120,652 | -0.12(-0.44%) |
Aug 14, 2013 | 28.85 | 28.91 | 28.18 | 28.31 | 61,866 | -0.04(-0.13%) |
Aug 13, 2013 | 28.74 | 28.74 | 28.08 | 28.35 | 43,161 | -0.01(-0.03%) |
Aug 12, 2013 | 27.96 | 28.74 | 27.86 | 28.36 | 58,398 | +0.15(+0.54%) |
Aug 09, 2013 | 28.58 | 28.83 | 28.00 | 28.20 | 63,449 | -0.37(-1.30%) |
Aug 08, 2013 | 28.07 | 28.73 | 27.77 | 28.57 | 107,355 | +0.73(+2.63%) |
Aug 07, 2013 | 28.40 | 28.58 | 27.50 | 27.84 | 227,940 | -0.66(-2.33%) |
Aug 06, 2013 | 28.71 | 28.89 | 27.93 | 28.51 | 125,866 | -0.28(-0.96%) |
Aug 05, 2013 | 28.20 | 28.81 | 28.09 | 28.78 | 126,231 | +0.46(+1.61%) |
Aug 02, 2013 | 28.18 | 28.55 | 28.06 | 28.33 | 314,049 | +0.04(+0.13%) |