Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.62 | 29.82 | 29.34 | 29.73 | 0 | +0.13(+0.45%) |
Oct 30, 2013 | 29.54 | 29.72 | 29.49 | 29.59 | 710,394 | +0.01(+0.05%) |
Oct 29, 2013 | 29.28 | 29.58 | 29.28 | 29.58 | 0 | +0.40(+1.37%) |
Oct 28, 2013 | 29.06 | 29.22 | 28.85 | 29.18 | 0 | +0.10(+0.36%) |
Oct 25, 2013 | 29.01 | 29.14 | 28.94 | 29.08 | 0 | +0.07(+0.24%) |
Oct 24, 2013 | 28.99 | 29.10 | 28.91 | 29.01 | 402,693 | +0.02(+0.07%) |
Oct 23, 2013 | 28.94 | 29.01 | 28.81 | 28.99 | 500,774 | +0.02(+0.07%) |
Oct 22, 2013 | 29.01 | 29.20 | 28.86 | 28.97 | 486,774 | +0.01(+0.05%) |
Oct 21, 2013 | 29.45 | 29.45 | 28.91 | 28.95 | 0 | -0.06(-0.19%) |
Oct 18, 2013 | 28.79 | 29.01 | 28.65 | 29.01 | 801,934 | +0.36(+1.24%) |
Oct 17, 2013 | 28.20 | 28.71 | 28.04 | 28.65 | 755,868 | +0.36(+1.26%) |
Oct 16, 2013 | 27.95 | 28.31 | 27.90 | 28.29 | 1,211,566 | +0.45(+1.61%) |
Oct 15, 2013 | 28.13 | 28.22 | 27.74 | 27.85 | 1,334,318 | -0.45(-1.58%) |
Oct 14, 2013 | 28.12 | 28.34 | 27.96 | 28.29 | 0 | +0.05(+0.19%) |
Oct 11, 2013 | 28.14 | 28.34 | 28.04 | 28.24 | 0 | -0.06(-0.21%) |
Oct 10, 2013 | 28.45 | 28.67 | 28.11 | 28.30 | 1,144,711 | +0.02(+0.07%) |
Oct 09, 2013 | 27.75 | 28.40 | 27.69 | 28.28 | 0 | +0.71(+2.56%) |
Oct 08, 2013 | 27.80 | 27.92 | 27.57 | 27.57 | 0 | -0.22(-0.80%) |
Oct 07, 2013 | 27.81 | 27.97 | 27.71 | 27.80 | 0 | -0.18(-0.65%) |
Oct 04, 2013 | 27.80 | 28.09 | 27.73 | 27.98 | 0 | +0.20(+0.73%) |
Oct 03, 2013 | 27.79 | 27.85 | 27.50 | 27.78 | 1,356,790 | -0.08(-0.30%) |
Oct 02, 2013 | 28.01 | 28.01 | 27.76 | 27.86 | 0 | -0.25(-0.89%) |
Oct 01, 2013 | 25.48 | 28.22 | 25.48 | 28.11 | 0 | +0.27(+0.98%) |
Sep 27, 2013 | 27.90 | 28.04 | 27.75 | 27.84 | 0 | -0.23(-0.82%) |
Sep 26, 2013 | 28.00 | 28.11 | 27.87 | 28.07 | 661,014 | +0.11(+0.40%) |
Sep 25, 2013 | 28.11 | 28.28 | 27.94 | 27.96 | 0 | -0.15(-0.52%) |
Sep 24, 2013 | 28.44 | 28.46 | 28.02 | 28.10 | 0 | -0.26(-0.93%) |
Sep 23, 2013 | 28.31 | 28.40 | 28.21 | 28.37 | 456,203 | -0.03(-0.12%) |
Sep 20, 2013 | 28.72 | 28.76 | 28.29 | 28.40 | 0 | -0.29(-1.02%) |
Sep 19, 2013 | 28.76 | 28.83 | 28.55 | 28.69 | 0 | -0.08(-0.27%) |
Sep 18, 2013 | 28.78 | 28.90 | 28.41 | 28.77 | 0 | +0.02(+0.07%) |
Sep 17, 2013 | 28.79 | 28.81 | 28.52 | 28.75 | 0 | +0.03(+0.10%) |
Sep 16, 2013 | 28.69 | 28.76 | 28.51 | 28.72 | 0 | +0.22(+0.76%) |
Sep 13, 2013 | 28.56 | 28.63 | 28.38 | 28.51 | 0 | -0.05(-0.17%) |
Sep 12, 2013 | 28.49 | 28.65 | 28.46 | 28.56 | 735,909 | +0.01(+0.02%) |
Sep 11, 2013 | 28.30 | 28.57 | 28.18 | 28.55 | 0 | +0.24(+0.84%) |
Sep 10, 2013 | 28.14 | 28.48 | 28.03 | 28.31 | 0 | +0.27(+0.97%) |
Sep 09, 2013 | 27.92 | 28.04 | 27.78 | 28.04 | 0 | +0.16(+0.57%) |
Sep 06, 2013 | 27.94 | 28.10 | 27.55 | 27.88 | 0 | -0.03(-0.10%) |
Sep 05, 2013 | 27.85 | 28.03 | 27.80 | 27.91 | 0 | +0.04(+0.15%) |
Sep 04, 2013 | 27.70 | 27.91 | 27.64 | 27.87 | 796,309 | +0.13(+0.45%) |
Sep 03, 2013 | 28.15 | 28.34 | 27.66 | 27.74 | 0 | -0.03(-0.13%) |
Aug 30, 2013 | 27.83 | 27.83 | 27.67 | 27.78 | 0 | -0.07(-0.25%) |
Aug 29, 2013 | 27.63 | 28.05 | 27.41 | 27.85 | 0 | +0.13(+0.45%) |
Aug 28, 2013 | 27.85 | 27.99 | 27.71 | 27.72 | 0 | -0.11(-0.40%) |
Aug 27, 2013 | 27.89 | 27.98 | 27.78 | 27.83 | 0 | -0.34(-1.21%) |
Aug 26, 2013 | 28.58 | 28.69 | 28.16 | 28.17 | 0 | -0.39(-1.37%) |
Aug 23, 2013 | 28.49 | 28.69 | 28.36 | 28.56 | 0 | +0.25(+0.89%) |
Aug 22, 2013 | 28.07 | 28.63 | 27.86 | 28.31 | 1,903,195 | -0.70(-2.40%) |
Aug 21, 2013 | 29.08 | 29.19 | 28.81 | 29.01 | 0 | -0.15(-0.53%) |
Aug 20, 2013 | 28.90 | 29.24 | 28.71 | 29.16 | 0 | +0.28(+0.96%) |
Aug 19, 2013 | 28.99 | 29.18 | 28.88 | 28.88 | 0 | -0.03(-0.12%) |
Aug 16, 2013 | 28.94 | 29.16 | 28.80 | 28.92 | 0 | -0.05(-0.17%) |
Aug 15, 2013 | 29.37 | 29.41 | 28.94 | 28.97 | 670,595 | -0.53(-1.79%) |
Aug 14, 2013 | 29.66 | 29.73 | 29.43 | 29.50 | 0 | -0.17(-0.59%) |
Aug 13, 2013 | 29.53 | 29.68 | 29.22 | 29.67 | 607,229 | +0.19(+0.66%) |
Aug 12, 2013 | 29.19 | 29.57 | 29.12 | 29.47 | 687,345 | +0.16(+0.55%) |
Aug 09, 2013 | 29.46 | 29.55 | 29.25 | 29.31 | 606,218 | -0.13(-0.43%) |
Aug 08, 2013 | 29.18 | 29.49 | 29.15 | 29.44 | 554,665 | +0.33(+1.15%) |
Aug 07, 2013 | 29.11 | 29.20 | 28.96 | 29.11 | 642,569 | -0.01(-0.04%) |
Aug 06, 2013 | 29.01 | 29.16 | 28.92 | 29.12 | 749,411 | +0.02(+0.08%) |
Aug 05, 2013 | 29.13 | 29.13 | 28.84 | 29.09 | 611,895 | -0.05(-0.17%) |
Aug 02, 2013 | 29.14 | 29.17 | 28.81 | 29.14 | 781,623 | +0.14(+0.48%) |