Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.15 | 30.15 | 29.81 | 29.95 | 728,682 | -0.57(-1.87%) |
Oct 30, 2013 | 30.25 | 30.58 | 30.00 | 30.52 | 305,221 | +0.33(+1.09%) |
Oct 29, 2013 | 30.30 | 30.64 | 29.81 | 30.19 | 880,580 | -0.11(-0.36%) |
Oct 28, 2013 | 31.10 | 31.45 | 30.24 | 30.30 | 1,166,732 | -0.95(-3.04%) |
Oct 25, 2013 | 31.70 | 31.80 | 31.22 | 31.25 | 371,847 | -0.35(-1.11%) |
Oct 24, 2013 | 31.24 | 31.91 | 31.18 | 31.60 | 423,286 | +0.44(+1.41%) |
Oct 23, 2013 | 31.71 | 31.71 | 31.11 | 31.16 | 271,613 | -0.59(-1.86%) |
Oct 22, 2013 | 31.66 | 31.88 | 31.52 | 31.75 | 278,231 | +0.20(+0.63%) |
Oct 21, 2013 | 31.40 | 31.55 | 31.11 | 31.55 | 273,097 | +0.29(+0.93%) |
Oct 18, 2013 | 31.30 | 31.40 | 31.10 | 31.26 | 489,903 | -0.12(-0.38%) |
Oct 17, 2013 | 31.10 | 31.40 | 31.07 | 31.38 | 329,052 | +0.31(+1.00%) |
Oct 16, 2013 | 31.04 | 31.49 | 30.80 | 31.07 | 302,246 | +0.05(+0.16%) |
Oct 15, 2013 | 30.99 | 31.20 | 30.88 | 31.02 | 245,590 | -0.08(-0.26%) |
Oct 14, 2013 | 30.71 | 31.15 | 30.71 | 31.10 | 352,088 | +0.21(+0.68%) |
Oct 11, 2013 | 30.65 | 31.09 | 30.52 | 30.89 | 259,469 | +0.27(+0.88%) |
Oct 10, 2013 | 30.50 | 30.77 | 30.39 | 30.62 | 243,135 | +0.36(+1.19%) |
Oct 09, 2013 | 30.32 | 30.48 | 30.01 | 30.26 | 237,132 | -0.06(-0.20%) |
Oct 08, 2013 | 30.80 | 30.99 | 30.32 | 30.32 | 392,877 | -0.35(-1.14%) |
Oct 07, 2013 | 30.42 | 30.89 | 30.24 | 30.67 | 805,259 | +0.25(+0.82%) |
Oct 04, 2013 | 30.30 | 30.58 | 30.29 | 30.42 | 148,907 | +0.09(+0.30%) |
Oct 03, 2013 | 30.51 | 30.51 | 30.25 | 30.33 | 265,781 | -0.25(-0.82%) |
Oct 02, 2013 | 30.52 | 30.80 | 30.29 | 30.58 | 243,742 | -0.11(-0.36%) |
Oct 01, 2013 | 30.38 | 30.95 | 30.22 | 30.69 | 250,614 | +0.11(+0.36%) |
Sep 27, 2013 | 30.65 | 30.85 | 30.31 | 30.58 | 344,507 | -0.27(-0.88%) |
Sep 26, 2013 | 30.36 | 30.98 | 30.25 | 30.85 | 315,844 | +0.47(+1.55%) |
Sep 25, 2013 | 30.30 | 30.44 | 30.08 | 30.38 | 508,560 | +0.07(+0.23%) |
Sep 24, 2013 | 30.13 | 30.53 | 30.02 | 30.31 | 299,658 | +0.15(+0.50%) |
Sep 23, 2013 | 29.90 | 30.21 | 29.90 | 30.16 | 343,996 | +0.21(+0.70%) |
Sep 20, 2013 | 30.34 | 30.53 | 29.94 | 29.95 | 1,202,278 | -0.47(-1.55%) |
Sep 19, 2013 | 29.89 | 30.69 | 29.87 | 30.42 | 908,062 | +0.64(+2.15%) |
Sep 18, 2013 | 29.50 | 29.90 | 29.22 | 29.78 | 347,692 | +0.35(+1.19%) |
Sep 17, 2013 | 29.37 | 29.49 | 29.27 | 29.43 | 527,475 | +0.02(+0.07%) |
Sep 16, 2013 | 29.73 | 29.94 | 29.37 | 29.41 | 426,793 | -0.29(-0.98%) |
Sep 13, 2013 | 29.99 | 30.05 | 29.55 | 29.70 | 388,115 | -0.31(-1.03%) |
Sep 12, 2013 | 29.85 | 30.06 | 29.80 | 30.01 | 260,571 | +0.12(+0.40%) |
Sep 11, 2013 | 30.00 | 30.10 | 29.61 | 29.89 | 192,617 | -0.11(-0.37%) |
Sep 10, 2013 | 30.08 | 30.36 | 29.83 | 30.00 | 559,133 | +0.01(+0.03%) |
Sep 09, 2013 | 29.59 | 30.13 | 29.37 | 29.99 | 429,960 | +0.36(+1.21%) |
Sep 06, 2013 | 29.82 | 29.89 | 29.43 | 29.63 | 263,828 | -0.06(-0.20%) |
Sep 05, 2013 | 29.88 | 30.01 | 29.36 | 29.69 | 276,496 | -0.27(-0.90%) |
Sep 04, 2013 | 29.69 | 29.96 | 29.23 | 29.96 | 1,252,573 | +0.24(+0.81%) |
Sep 03, 2013 | 30.32 | 30.44 | 29.66 | 29.72 | 298,643 | -0.34(-1.13%) |
Aug 30, 2013 | 30.30 | 30.40 | 29.87 | 30.06 | 292,285 | -0.32(-1.05%) |
Aug 29, 2013 | 30.25 | 30.44 | 30.08 | 30.38 | 203,802 | +0.10(+0.33%) |
Aug 28, 2013 | 29.92 | 30.51 | 29.92 | 30.28 | 412,113 | +0.15(+0.50%) |
Aug 27, 2013 | 29.87 | 30.23 | 29.87 | 30.13 | 307,578 | +0.02(+0.07%) |
Aug 26, 2013 | 30.27 | 30.38 | 29.88 | 30.11 | 413,536 | -0.12(-0.40%) |
Aug 23, 2013 | 30.13 | 30.53 | 30.12 | 30.23 | 324,458 | +0.10(+0.33%) |
Aug 22, 2013 | 29.96 | 30.28 | 29.86 | 30.13 | 346,711 | +0.23(+0.77%) |
Aug 21, 2013 | 29.48 | 29.97 | 29.47 | 29.90 | 290,785 | +0.38(+1.29%) |
Aug 20, 2013 | 29.25 | 29.61 | 29.12 | 29.52 | 306,968 | +0.27(+0.92%) |
Aug 19, 2013 | 29.60 | 29.75 | 29.18 | 29.25 | 471,540 | -0.42(-1.42%) |
Aug 16, 2013 | 29.80 | 30.14 | 29.62 | 29.67 | 205,164 | -0.07(-0.24%) |
Aug 15, 2013 | 29.38 | 30.02 | 29.38 | 29.74 | 393,527 | +0.20(+0.68%) |
Aug 14, 2013 | 29.10 | 29.70 | 29.10 | 29.54 | 430,252 | +0.36(+1.23%) |
Aug 13, 2013 | 29.56 | 29.94 | 29.06 | 29.18 | 534,382 | -0.27(-0.92%) |
Aug 12, 2013 | 29.64 | 29.83 | 29.42 | 29.45 | 455,402 | -0.19(-0.64%) |
Aug 09, 2013 | 29.88 | 29.95 | 29.46 | 29.64 | 618,249 | -0.14(-0.47%) |
Aug 08, 2013 | 30.16 | 30.25 | 29.65 | 29.78 | 574,105 | -0.38(-1.26%) |
Aug 07, 2013 | 30.19 | 30.23 | 29.60 | 30.16 | 485,414 | -0.14(-0.46%) |
Aug 06, 2013 | 30.63 | 30.69 | 29.82 | 30.30 | 807,754 | -0.50(-1.62%) |
Aug 05, 2013 | 31.00 | 31.18 | 30.67 | 30.80 | 575,416 | -0.18(-0.58%) |
Aug 02, 2013 | 31.09 | 31.20 | 30.58 | 30.98 | 762,173 | -0.06(-0.19%) |