Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.45 | 31.83 | 31.42 | 31.43 | 0 | +0.06(+0.19%) |
Oct 30, 2013 | 31.49 | 31.58 | 31.07 | 31.37 | 58,824 | -0.10(-0.32%) |
Oct 29, 2013 | 30.96 | 31.56 | 30.20 | 31.47 | 0 | +0.29(+0.93%) |
Oct 28, 2013 | 30.66 | 31.20 | 30.46 | 31.18 | 0 | +0.57(+1.85%) |
Oct 25, 2013 | 30.82 | 30.82 | 30.41 | 30.61 | 0 | -0.25(-0.81%) |
Oct 24, 2013 | 30.07 | 31.02 | 30.06 | 30.86 | 51,015 | +0.79(+2.63%) |
Oct 23, 2013 | 30.07 | 30.41 | 30.00 | 30.07 | 0 | -0.08(-0.28%) |
Oct 22, 2013 | 30.22 | 30.84 | 29.83 | 30.16 | 0 | -0.12(-0.39%) |
Oct 21, 2013 | 30.86 | 32.38 | 30.06 | 30.27 | 0 | -0.49(-1.60%) |
Oct 18, 2013 | 30.77 | 30.97 | 30.33 | 30.76 | 35,701 | +0.04(+0.14%) |
Oct 17, 2013 | 30.10 | 31.08 | 30.10 | 30.72 | 34,944 | +0.73(+2.44%) |
Oct 16, 2013 | 30.05 | 30.33 | 29.82 | 29.99 | 0 | +0.16(+0.53%) |
Oct 15, 2013 | 29.91 | 30.18 | 29.75 | 29.83 | 0 | -0.16(-0.53%) |
Oct 14, 2013 | 29.86 | 30.07 | 29.86 | 29.99 | 22,978 | +0.01(+0.03%) |
Oct 11, 2013 | 30.07 | 30.31 | 29.91 | 29.98 | 0 | -0.05(-0.17%) |
Oct 10, 2013 | 30.26 | 30.33 | 29.99 | 30.03 | 21,854 | +0.05(+0.17%) |
Oct 09, 2013 | 30.08 | 30.19 | 29.91 | 29.98 | 0 | +0.11(+0.36%) |
Oct 08, 2013 | 30.01 | 30.31 | 29.76 | 29.87 | 15,720 | -0.11(-0.36%) |
Oct 07, 2013 | 29.75 | 30.27 | 29.75 | 29.98 | 0 | -0.01(-0.03%) |
Oct 04, 2013 | 29.78 | 30.26 | 29.74 | 29.99 | 0 | +0.15(+0.50%) |
Oct 03, 2013 | 29.99 | 30.25 | 29.80 | 29.84 | 0 | +0.09(+0.31%) |
Oct 02, 2013 | 29.84 | 30.07 | 29.72 | 29.75 | 5,109 | -0.24(-0.81%) |
Oct 01, 2013 | 29.95 | 30.61 | 29.86 | 29.99 | 11,552 | +0.37(+1.27%) |
Sep 27, 2013 | 29.20 | 30.05 | 29.20 | 29.61 | 0 | +0.21(+0.71%) |
Sep 26, 2013 | 29.68 | 29.68 | 28.89 | 29.41 | 13,481 | -0.09(-0.31%) |
Sep 25, 2013 | 29.42 | 29.69 | 29.42 | 29.50 | 11,587 | +0.08(+0.28%) |
Sep 24, 2013 | 29.01 | 29.61 | 29.01 | 29.41 | 0 | +0.27(+0.91%) |
Sep 23, 2013 | 29.52 | 29.69 | 29.05 | 29.15 | 0 | -0.46(-1.55%) |
Sep 20, 2013 | 29.53 | 29.97 | 29.41 | 29.61 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 29.69 | 29.86 | 29.30 | 29.61 | 0 | +0.05(+0.19%) |
Sep 18, 2013 | 29.31 | 29.81 | 29.18 | 29.56 | 0 | +0.40(+1.38%) |
Sep 17, 2013 | 29.80 | 29.99 | 29.05 | 29.16 | 0 | -0.50(-1.69%) |
Sep 16, 2013 | 30.07 | 30.08 | 29.22 | 29.66 | 0 | -0.03(-0.08%) |
Sep 13, 2013 | 29.89 | 29.99 | 29.32 | 29.68 | 0 | -0.13(-0.45%) |
Sep 12, 2013 | 30.20 | 30.20 | 28.89 | 29.81 | 0 | -0.50(-1.65%) |
Sep 11, 2013 | 30.61 | 30.81 | 29.96 | 30.31 | 0 | -0.27(-0.87%) |
Sep 10, 2013 | 29.83 | 30.97 | 29.83 | 30.58 | 0 | +0.72(+2.43%) |
Sep 09, 2013 | 29.41 | 30.03 | 29.41 | 29.86 | 0 | +0.14(+0.48%) |
Sep 06, 2013 | 30.11 | 30.33 | 29.41 | 29.71 | 0 | -0.21(-0.70%) |
Sep 05, 2013 | 30.68 | 30.68 | 29.15 | 29.92 | 0 | +0.79(+2.72%) |
Sep 04, 2013 | 30.03 | 30.59 | 28.66 | 29.13 | 0 | -0.82(-2.75%) |
Sep 03, 2013 | 28.88 | 31.40 | 28.88 | 29.96 | 0 | +1.42(+4.96%) |
Aug 30, 2013 | 28.57 | 29.33 | 28.53 | 28.54 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 28.28 | 28.66 | 28.28 | 28.55 | 0 | +0.27(+0.94%) |
Aug 28, 2013 | 28.21 | 28.97 | 28.20 | 28.28 | 0 | -0.03(-0.12%) |
Aug 27, 2013 | 28.20 | 28.98 | 28.16 | 28.31 | 27,058 | -0.22(-0.79%) |
Aug 26, 2013 | 29.16 | 29.32 | 28.53 | 28.54 | 0 | +0.37(+1.30%) |
Aug 23, 2013 | 28.28 | 28.46 | 28.11 | 28.17 | 0 | -0.15(-0.53%) |
Aug 22, 2013 | 28.67 | 28.90 | 28.27 | 28.32 | 23,387 | -0.07(-0.26%) |
Aug 21, 2013 | 28.44 | 28.64 | 28.13 | 28.40 | 0 | +0.13(+0.47%) |
Aug 20, 2013 | 28.15 | 28.61 | 28.09 | 28.26 | 0 | +0.04(+0.15%) |
Aug 19, 2013 | 28.08 | 28.68 | 27.77 | 28.22 | 0 | +0.21(+0.74%) |
Aug 16, 2013 | 27.86 | 28.50 | 27.82 | 28.02 | 0 | +0.06(+0.21%) |
Aug 15, 2013 | 28.02 | 28.56 | 27.86 | 27.96 | 6,883 | -0.30(-1.06%) |
Aug 14, 2013 | 28.29 | 28.48 | 28.16 | 28.26 | 0 | -0.07(-0.26%) |
Aug 13, 2013 | 28.37 | 28.69 | 28.09 | 28.33 | 7,780 | +0.12(+0.44%) |
Aug 12, 2013 | 28.49 | 28.61 | 27.96 | 28.21 | 10,616 | -0.07(-0.24%) |
Aug 09, 2013 | 28.81 | 28.97 | 27.94 | 28.27 | 16,402 | -0.49(-1.71%) |
Aug 08, 2013 | 28.97 | 29.01 | 28.10 | 28.76 | 30,915 | +0.07(+0.26%) |
Aug 07, 2013 | 29.56 | 29.56 | 28.40 | 28.69 | 50,172 | -0.86(-2.90%) |
Aug 06, 2013 | 30.64 | 30.67 | 29.33 | 29.55 | 33,190 | -1.21(-3.92%) |
Aug 05, 2013 | 30.67 | 30.77 | 30.29 | 30.75 | 24,624 | +0.21(+0.68%) |
Aug 02, 2013 | 29.80 | 31.24 | 29.27 | 30.54 | 19,442 | +0.79(+2.65%) |