Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.93 | 32.00 | 31.93 | 32.00 | 500 | -0.47(-1.45%) |
Oct 30, 2013 | 32.51 | 32.52 | 32.39 | 32.47 | 1,593 | +0.32(+1.00%) |
Oct 29, 2013 | 32.17 | 32.19 | 32.15 | 32.15 | 1,754 | +0.35(+1.10%) |
Oct 28, 2013 | 31.84 | 31.84 | 31.80 | 31.80 | 900 | +0.01(+0.03%) |
Oct 25, 2013 | 31.84 | 31.84 | 31.79 | 31.79 | 368 | +0.18(+0.57%) |
Oct 24, 2013 | 31.65 | 31.75 | 31.61 | 31.61 | 1,277 | +0.47(+1.51%) |
Oct 23, 2013 | 31.11 | 31.14 | 31.11 | 31.14 | 267 | -0.85(-2.65%) |
Oct 22, 2013 | 31.99 | 31.99 | 31.99 | 31.99 | 100 | +0.17(+0.53%) |
Oct 21, 2013 | 31.88 | 31.88 | 31.80 | 31.82 | 5,248 | +0.09(+0.27%) |
Oct 17, 2013 | 31.73 | 31.73 | 31.73 | 113 | +0.50(+1.58%) | |
Oct 16, 2013 | 31.15 | 31.24 | 31.10 | 31.24 | 1,350 | -0.20(-0.64%) |
Oct 15, 2013 | 31.46 | 31.46 | 31.36 | 31.44 | 1,937 | -0.38(-1.19%) |
Oct 14, 2013 | 31.50 | 31.82 | 31.50 | 31.82 | 1,367 | -0.02(-0.06%) |
Oct 11, 2013 | 31.76 | 31.84 | 31.76 | 31.84 | 404 | +0.27(+0.86%) |
Oct 10, 2013 | 31.27 | 31.57 | 31.27 | 31.57 | 2,700 | +0.82(+2.67%) |
Oct 09, 2013 | 30.52 | 30.75 | 30.52 | 30.75 | 976 | +0.91(+3.05%) |
Oct 08, 2013 | 29.89 | 29.92 | 29.84 | 29.84 | 2,587 | -0.11(-0.37%) |
Oct 07, 2013 | 29.85 | 29.99 | 29.85 | 29.95 | 1,513 | -0.68(-2.22%) |
Oct 04, 2013 | 30.63 | 30.63 | 30.51 | 30.63 | 300 | +0.12(+0.40%) |
Oct 03, 2013 | 30.66 | 30.66 | 30.51 | 30.51 | 1,571 | +0.70(+2.33%) |
Oct 02, 2013 | 29.81 | 29.83 | 29.81 | 29.81 | 1,093 | -0.69(-2.26%) |
Oct 01, 2013 | 30.46 | 30.50 | 30.46 | 30.50 | 2,167 | -0.35(-1.13%) |
Sep 27, 2013 | 30.88 | 30.90 | 30.85 | 30.85 | 500 | -0.52(-1.66%) |
Sep 26, 2013 | 31.24 | 31.37 | 31.24 | 31.37 | 700 | +0.50(+1.62%) |
Sep 25, 2013 | 30.88 | 30.88 | 30.87 | 30.87 | 400 | -0.68(-2.16%) |
Sep 24, 2013 | 31.43 | 31.62 | 31.37 | 31.55 | 3,627 | -0.15(-0.47%) |
Sep 23, 2013 | 31.67 | 31.70 | 31.67 | 31.70 | 4,471 | -0.08(-0.25%) |
Sep 20, 2013 | 31.78 | 31.78 | 31.59 | 31.78 | 2,572 | +0.05(+0.16%) |
Sep 19, 2013 | 31.78 | 31.78 | 31.62 | 31.73 | 1,125 | +0.73(+2.35%) |
Sep 18, 2013 | 30.22 | 31.14 | 30.21 | 31.00 | 4,116 | +1.32(+4.45%) |
Sep 17, 2013 | 29.38 | 29.68 | 29.38 | 29.68 | 838 | -0.19(-0.64%) |
Sep 16, 2013 | 29.35 | 29.94 | 29.81 | 29.87 | 1,135 | +0.52(+1.77%) |
Sep 13, 2013 | 29.33 | 29.35 | 29.33 | 29.35 | 417 | +0.19(+0.65%) |
Sep 12, 2013 | 29.24 | 29.24 | 29.13 | 29.16 | 2,020 | -0.62(-2.08%) |
Sep 11, 2013 | 29.47 | 29.78 | 29.47 | 29.78 | 242 | +0.52(+1.78%) |
Sep 10, 2013 | 29.09 | 29.31 | 29.09 | 29.26 | 818 | +0.44(+1.53%) |
Sep 06, 2013 | 28.82 | 28.82 | 28.82 | 0 | +0.16(+0.56%) | |
Sep 05, 2013 | 28.43 | 28.66 | 28.43 | 28.66 | 800 | +0.75(+2.69%) |
Sep 04, 2013 | 27.92 | 27.92 | 27.91 | 27.91 | 300 | -0.63(-2.21%) |
Sep 03, 2013 | 28.96 | 28.96 | 28.54 | 28.54 | 1,271 | -0.16(-0.56%) |
Aug 30, 2013 | 28.77 | 28.77 | 28.70 | 28.70 | 596 | -0.75(-2.55%) |
Aug 29, 2013 | 29.37 | 29.45 | 29.27 | 29.45 | 3,000 | -0.51(-1.70%) |
Aug 28, 2013 | 29.93 | 29.96 | 29.93 | 29.96 | 1,200 | +0.36(+1.22%) |
Aug 27, 2013 | 29.72 | 29.72 | 29.60 | 29.60 | 2,432 | -0.04(-0.13%) |
Aug 26, 2013 | 29.80 | 29.80 | 29.64 | 29.64 | 1,614 | +0.09(+0.30%) |
Aug 23, 2013 | 29.25 | 29.55 | 29.25 | 29.55 | 21,269 | +0.55(+1.90%) |
Aug 22, 2013 | 28.74 | 29.00 | 28.74 | 29.00 | 2,300 | +0.17(+0.59%) |
Aug 21, 2013 | 28.96 | 28.96 | 28.83 | 28.83 | 2,002 | -0.34(-1.17%) |
Aug 20, 2013 | 29.06 | 29.23 | 29.05 | 29.17 | 1,961 | -0.10(-0.34%) |
Aug 19, 2013 | 29.34 | 29.34 | 29.27 | 29.27 | 1,100 | -0.11(-0.37%) |
Aug 16, 2013 | 29.36 | 29.39 | 29.36 | 29.38 | 1,352 | +0.54(+1.87%) |
Aug 15, 2013 | 28.79 | 28.85 | 28.70 | 28.84 | 2,381 | +0.31(+1.09%) |
Aug 14, 2013 | 28.60 | 28.60 | 28.53 | 28.53 | 756 | +0.31(+1.10%) |
Aug 13, 2013 | 28.20 | 28.22 | 28.08 | 28.22 | 1,989 | -1.57(-5.27%) |
Aug 09, 2013 | 29.79 | 29.79 | 29.79 | 0 | -0.26(-0.87%) | |
Aug 08, 2013 | 30.20 | 30.40 | 30.05 | 30.05 | 2,291 | -0.84(-2.72%) |
Aug 07, 2013 | 30.77 | 30.89 | 30.77 | 30.89 | 278 | -0.75(-2.37%) |
Aug 06, 2013 | 31.75 | 31.75 | 31.42 | 31.64 | 2,006 | +0.47(+1.51%) |
Aug 05, 2013 | 31.17 | 31.17 | 31.17 | 31.17 | 551 | -0.13(-0.42%) |
Aug 02, 2013 | 31.29 | 31.30 | 31.29 | 31.30 | 1,531 | +0.30(+0.97%) |