Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.11 | 33.11 | 32.95 | 33.01 | 3,016 | +0.05(+0.16%) |
Oct 30, 2013 | 33.25 | 33.25 | 32.91 | 32.96 | 5,818 | -0.05(-0.15%) |
Oct 29, 2013 | 33.05 | 33.05 | 33.00 | 33.00 | 1,805 | +0.06(+0.18%) |
Oct 28, 2013 | 32.87 | 32.95 | 32.86 | 32.95 | 1,133 | +0.07(+0.21%) |
Oct 25, 2013 | 32.92 | 33.01 | 32.88 | 32.88 | 1,424 | -0.07(-0.22%) |
Oct 24, 2013 | 33.07 | 33.62 | 32.85 | 32.95 | 2,186 | -0.14(-0.43%) |
Oct 23, 2013 | 32.87 | 33.10 | 32.87 | 33.09 | 1,359 | +0.24(+0.74%) |
Oct 22, 2013 | 33.13 | 33.13 | 32.85 | 32.85 | 857 | +0.00(+0.01%) |
Oct 21, 2013 | 32.92 | 32.92 | 32.85 | 32.85 | 2,910 | -0.03(-0.09%) |
Oct 18, 2013 | 32.87 | 32.91 | 32.82 | 32.88 | 2,890 | +0.39(+1.20%) |
Oct 17, 2013 | 32.29 | 32.49 | 32.29 | 32.49 | 3,339 | +0.14(+0.43%) |
Oct 16, 2013 | 32.19 | 32.35 | 32.19 | 32.35 | 1,534 | +0.38(+1.17%) |
Oct 15, 2013 | 32.13 | 32.13 | 31.97 | 31.97 | 476 | -0.19(-0.60%) |
Oct 14, 2013 | 31.80 | 32.17 | 31.80 | 32.17 | 1,949 | +0.38(+1.21%) |
Oct 11, 2013 | 31.78 | 31.78 | 31.78 | 31.78 | 272 | +0.42(+1.32%) |
Oct 10, 2013 | 31.43 | 31.43 | 31.37 | 31.37 | 910 | +0.19(+0.61%) |
Oct 09, 2013 | 31.09 | 31.18 | 31.09 | 31.18 | 1,118 | +0.07(+0.22%) |
Oct 08, 2013 | 31.38 | 31.38 | 31.09 | 31.11 | 699 | -0.19(-0.61%) |
Oct 07, 2013 | 31.30 | 31.30 | 31.30 | 31.30 | 671 | -0.13(-0.42%) |
Oct 04, 2013 | 31.38 | 31.43 | 31.38 | 31.43 | 664 | +0.13(+0.41%) |
Oct 03, 2013 | 31.20 | 31.30 | 31.20 | 31.30 | 934 | -0.16(-0.51%) |
Oct 02, 2013 | 31.41 | 31.46 | 31.40 | 31.46 | 1,284 | +0.01(+0.02%) |
Oct 01, 2013 | 31.47 | 31.47 | 31.46 | 31.46 | 442 | +0.41(+1.34%) |
Sep 27, 2013 | 31.04 | 31.04 | 31.02 | 31.04 | 912 | -0.01(-0.04%) |
Sep 26, 2013 | 31.07 | 31.07 | 31.06 | 31.06 | 442 | -0.12(-0.39%) |
Sep 25, 2013 | 30.79 | 31.18 | 30.79 | 31.18 | 3,049 | +0.34(+1.10%) |
Sep 24, 2013 | 30.80 | 30.87 | 30.79 | 30.84 | 1,590 | -0.03(-0.10%) |
Sep 23, 2013 | 30.83 | 30.87 | 30.83 | 30.87 | 597 | +0.00(+0.01%) |
Sep 20, 2013 | 30.99 | 31.00 | 30.86 | 30.87 | 8,582 | -0.21(-0.68%) |
Sep 19, 2013 | 31.11 | 31.11 | 31.07 | 31.08 | 2,747 | -0.08(-0.26%) |
Sep 18, 2013 | 30.99 | 31.16 | 30.84 | 31.16 | 1,668 | +0.10(+0.33%) |
Sep 17, 2013 | 30.97 | 31.06 | 30.97 | 31.06 | 2,973 | +0.13(+0.43%) |
Sep 16, 2013 | 30.98 | 30.95 | 30.92 | 30.92 | 3,957 | +0.30(+0.97%) |
Sep 13, 2013 | 30.63 | 30.63 | 30.63 | 30.63 | 647 | -0.12(-0.40%) |
Sep 12, 2013 | 30.80 | 30.80 | 30.65 | 30.75 | 1,433 | -0.09(-0.29%) |
Sep 11, 2013 | 30.86 | 30.86 | 30.84 | 30.84 | 664 | +0.07(+0.22%) |
Sep 10, 2013 | 30.73 | 30.77 | 30.71 | 30.77 | 2,754 | +0.23(+0.75%) |
Sep 09, 2013 | 30.22 | 30.54 | 30.22 | 30.54 | 997 | +0.29(+0.95%) |
Sep 06, 2013 | 30.25 | 30.25 | 30.25 | 30.25 | 316 | +0.12(+0.39%) |
Sep 05, 2013 | 30.09 | 30.15 | 30.09 | 30.14 | 1,560 | +0.18(+0.59%) |
Sep 04, 2013 | 29.68 | 29.96 | 29.68 | 29.96 | 1,418 | +0.07(+0.24%) |
Sep 03, 2013 | 29.89 | 29.89 | 29.89 | 29.89 | 257 | -0.01(-0.02%) |
Aug 29, 2013 | 30.01 | 29.89 | 29.89 | 29.89 | 3,545 | -0.05(-0.18%) |
Aug 27, 2013 | 30.25 | 29.95 | 29.95 | 29.95 | 3,545 | -0.46(-1.50%) |
Aug 26, 2013 | 30.40 | 30.40 | 30.40 | 30.40 | 270 | +0.16(+0.52%) |
Aug 23, 2013 | 30.24 | 30.24 | 30.24 | 30.24 | 2,448 | +0.21(+0.70%) |
Aug 22, 2013 | 30.22 | 30.22 | 30.03 | 30.03 | 1,052 | +0.06(+0.19%) |
Aug 21, 2013 | 30.05 | 30.05 | 29.89 | 29.98 | 1,043 | -0.15(-0.48%) |
Aug 20, 2013 | 30.01 | 30.13 | 30.01 | 30.12 | 11,301 | +0.21(+0.70%) |
Aug 19, 2013 | 29.94 | 29.94 | 29.91 | 29.91 | 443 | +0.07(+0.23%) |
Aug 16, 2013 | 29.98 | 29.98 | 29.84 | 29.85 | 9,509 | -0.24(-0.80%) |
Aug 15, 2013 | 30.22 | 30.22 | 30.09 | 30.09 | 1,562 | -0.50(-1.65%) |
Aug 14, 2013 | 30.63 | 30.63 | 30.59 | 30.59 | 456 | -0.08(-0.27%) |
Aug 13, 2013 | 30.68 | 30.68 | 30.67 | 30.67 | 478 | -0.08(-0.25%) |
Aug 12, 2013 | 30.68 | 30.75 | 30.68 | 30.75 | 1,475 | +0.01(+0.04%) |
Aug 09, 2013 | 30.74 | 30.74 | 30.74 | 30.74 | 325 | +0.24(+0.77%) |
Aug 07, 2013 | 30.70 | 30.50 | 30.50 | 30.50 | 11,966 | -0.14(-0.46%) |
Aug 06, 2013 | 30.59 | 30.64 | 30.59 | 30.64 | 1,249 | +0.02(+0.07%) |
Aug 05, 2013 | 30.59 | 30.65 | 30.59 | 30.62 | 913 | +0.08(+0.27%) |
Aug 02, 2013 | 30.57 | 30.57 | 30.54 | 30.54 | 4,653 | -0.30(-0.98%) |