Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.32 | 31.32 | 31.00 | 31.12 | 115,556 | -0.04(-0.13%) |
Oct 30, 2013 | 31.55 | 31.55 | 31.16 | 31.16 | 8,000 | -0.23(-0.73%) |
Oct 29, 2013 | 31.60 | 31.70 | 31.39 | 31.39 | 18,555 | -0.61(-1.91%) |
Oct 28, 2013 | 31.93 | 32.10 | 31.85 | 32.00 | 9,081 | -0.14(-0.43%) |
Oct 25, 2013 | 31.90 | 32.23 | 31.90 | 32.14 | 114,851 | -0.46(-1.41%) |
Oct 24, 2013 | 32.52 | 32.60 | 32.32 | 32.60 | 62,555 | -0.97(-2.89%) |
Oct 23, 2013 | 33.35 | 33.57 | 33.28 | 33.57 | 556,135 | -0.27(-0.78%) |
Oct 22, 2013 | 33.48 | 34.00 | 33.48 | 33.84 | 88,800 | +0.61(+1.82%) |
Oct 21, 2013 | 33.06 | 33.25 | 33.06 | 33.23 | 3,154 | -0.04(-0.12%) |
Oct 18, 2013 | 32.93 | 33.35 | 32.85 | 33.27 | 14,117 | +0.69(+2.13%) |
Oct 17, 2013 | 32.23 | 32.58 | 32.23 | 32.58 | 14,743 | +0.55(+1.71%) |
Oct 16, 2013 | 31.79 | 32.03 | 31.79 | 32.03 | 39,316 | +0.58(+1.84%) |
Oct 15, 2013 | 31.61 | 31.76 | 31.45 | 31.45 | 12,801 | -0.11(-0.35%) |
Oct 14, 2013 | 31.28 | 31.62 | 31.20 | 31.56 | 9,360 | +0.31(+0.98%) |
Oct 11, 2013 | 31.41 | 31.41 | 31.25 | 31.25 | 13,628 | +0.12(+0.40%) |
Oct 10, 2013 | 30.84 | 31.14 | 30.84 | 31.13 | 9,085 | +0.70(+2.30%) |
Oct 09, 2013 | 30.40 | 30.45 | 30.33 | 30.43 | 7,738 | -0.20(-0.66%) |
Oct 08, 2013 | 30.85 | 30.95 | 30.61 | 30.63 | 3,673 | -0.42(-1.34%) |
Oct 07, 2013 | 30.70 | 31.30 | 30.70 | 31.05 | 9,096 | -0.06(-0.19%) |
Oct 04, 2013 | 31.10 | 31.25 | 31.10 | 31.11 | 5,461 | +0.01(+0.03%) |
Oct 03, 2013 | 31.06 | 31.10 | 30.88 | 31.10 | 5,899 | -0.26(-0.83%) |
Oct 02, 2013 | 31.55 | 31.55 | 31.36 | 31.36 | 7,197 | +0.14(+0.45%) |
Oct 01, 2013 | 31.25 | 31.40 | 31.19 | 31.22 | 13,199 | +0.59(+1.93%) |
Sep 30, 2013 | 30.44 | 30.63 | 30.33 | 30.63 | 23,250 | +0.03(+0.10%) |
Sep 27, 2013 | 30.50 | 30.60 | 30.46 | 30.60 | 10,222 | +0.50(+1.66%) |
Sep 26, 2013 | 30.50 | 30.50 | 30.02 | 30.10 | 4,985 | -0.08(-0.27%) |
Sep 25, 2013 | 29.94 | 30.22 | 29.94 | 30.18 | 6,415 | -0.15(-0.49%) |
Sep 24, 2013 | 30.32 | 30.51 | 30.14 | 30.33 | 12,783 | -0.33(-1.08%) |
Sep 23, 2013 | 30.65 | 30.82 | 30.41 | 30.66 | 82,727 | -0.20(-0.66%) |
Sep 20, 2013 | 31.15 | 31.15 | 30.77 | 30.86 | 7,422 | -0.35(-1.11%) |
Sep 19, 2013 | 31.39 | 31.39 | 31.01 | 31.21 | 14,529 | -0.41(-1.28%) |
Sep 18, 2013 | 30.77 | 31.79 | 30.65 | 31.62 | 107,061 | +0.93(+3.03%) |
Sep 17, 2013 | 30.52 | 30.77 | 30.45 | 30.68 | 28,120 | -0.09(-0.31%) |
Sep 16, 2013 | 31.00 | 31.05 | 30.78 | 30.78 | 30,146 | +0.26(+0.85%) |
Sep 13, 2013 | 30.37 | 30.55 | 30.37 | 30.52 | 10,567 | -0.37(-1.20%) |
Sep 12, 2013 | 30.75 | 31.10 | 30.75 | 30.89 | 68,078 | -0.16(-0.52%) |
Sep 11, 2013 | 30.90 | 31.10 | 30.90 | 31.05 | 45,254 | +0.51(+1.67%) |
Sep 10, 2013 | 30.68 | 30.70 | 30.42 | 30.54 | 16,066 | +0.39(+1.30%) |
Sep 09, 2013 | 29.67 | 30.22 | 29.67 | 30.15 | 25,426 | +0.59(+2.01%) |
Sep 06, 2013 | 29.55 | 29.57 | 29.46 | 29.55 | 70,690 | +0.11(+0.39%) |
Sep 05, 2013 | 29.41 | 29.55 | 29.18 | 29.44 | 22,280 | +0.03(+0.10%) |
Sep 04, 2013 | 29.36 | 29.45 | 29.25 | 29.41 | 3,256 | +0.38(+1.31%) |
Sep 03, 2013 | 29.18 | 29.34 | 29.03 | 29.03 | 4,840 | +0.52(+1.82%) |
Aug 30, 2013 | 29.07 | 29.07 | 28.51 | 28.51 | 94,177 | -0.74(-2.53%) |
Aug 29, 2013 | 29.00 | 29.25 | 29.00 | 29.25 | 5,602 | -0.10(-0.34%) |
Aug 28, 2013 | 29.01 | 29.45 | 29.01 | 29.35 | 9,293 | -0.37(-1.24%) |
Aug 27, 2013 | 30.12 | 30.12 | 29.72 | 29.72 | 130,521 | -1.01(-3.29%) |
Aug 26, 2013 | 31.02 | 31.02 | 30.66 | 30.73 | 7,961 | -0.37(-1.18%) |
Aug 23, 2013 | 31.00 | 31.15 | 30.95 | 31.10 | 86,079 | +0.40(+1.30%) |
Aug 22, 2013 | 30.07 | 30.70 | 30.07 | 30.70 | 33,133 | +0.53(+1.76%) |
Aug 21, 2013 | 30.03 | 30.20 | 29.91 | 30.17 | 10,570 | -0.38(-1.24%) |
Aug 20, 2013 | 30.12 | 30.55 | 30.12 | 30.55 | 33,778 | +0.12(+0.39%) |
Aug 19, 2013 | 30.71 | 30.87 | 30.43 | 30.43 | 19,206 | -0.79(-2.53%) |
Aug 16, 2013 | 31.18 | 31.30 | 30.96 | 31.22 | 43,909 | +0.48(+1.55%) |
Aug 15, 2013 | 30.37 | 30.74 | 30.37 | 30.74 | 69,461 | -0.21(-0.66%) |
Aug 14, 2013 | 30.76 | 31.00 | 30.61 | 30.95 | 45,603 | +0.57(+1.88%) |
Aug 13, 2013 | 30.35 | 30.54 | 29.86 | 30.38 | 24,190 | +0.11(+0.36%) |
Aug 12, 2013 | 30.59 | 30.65 | 30.27 | 30.27 | 52,259 | -0.77(-2.48%) |
Aug 09, 2013 | 30.90 | 31.21 | 30.90 | 31.04 | 199,544 | +0.70(+2.31%) |
Aug 08, 2013 | 30.25 | 30.62 | 30.21 | 30.34 | 56,695 | +0.45(+1.50%) |
Aug 07, 2013 | 29.85 | 30.09 | 29.77 | 29.89 | 32,341 | +0.09(+0.31%) |
Aug 06, 2013 | 30.12 | 30.25 | 29.80 | 29.80 | 48,338 | +0.07(+0.24%) |
Aug 05, 2013 | 29.62 | 29.76 | 29.46 | 29.73 | 3,191 | -0.21(-0.69%) |
Aug 02, 2013 | 29.67 | 30.00 | 29.66 | 29.94 | 375,673 | +0.14(+0.46%) |