Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.77 | 31.85 | 31.45 | 31.45 | 2,090 | -0.23(-0.73%) |
Oct 30, 2013 | 31.33 | 32.20 | 31.33 | 31.68 | 1,395 | +1.26(+4.14%) |
Oct 29, 2013 | 30.40 | 30.52 | 30.15 | 30.42 | 1,318 | -0.08(-0.26%) |
Oct 28, 2013 | 30.68 | 30.68 | 30.10 | 30.50 | 2,533 | +0.01(+0.03%) |
Oct 25, 2013 | 30.58 | 30.58 | 30.10 | 30.49 | 2,678 | +0.34(+1.13%) |
Oct 24, 2013 | 30.62 | 30.62 | 30.15 | 30.15 | 1,163 | -0.10(-0.33%) |
Oct 23, 2013 | 30.46 | 30.50 | 30.10 | 30.25 | 5,513 | -0.85(-2.73%) |
Oct 22, 2013 | 31.05 | 31.10 | 31.05 | 31.10 | 881 | +0.55(+1.80%) |
Oct 21, 2013 | 30.73 | 30.79 | 30.55 | 30.55 | 1,777 | +0.45(+1.50%) |
Oct 18, 2013 | 30.27 | 30.43 | 30.10 | 30.10 | 1,579 | +0.09(+0.30%) |
Oct 17, 2013 | 29.87 | 30.01 | 29.65 | 30.01 | 2,017 | +1.01(+3.48%) |
Oct 16, 2013 | 29.48 | 29.48 | 29.00 | 29.00 | 600 | -0.71(-2.39%) |
Oct 15, 2013 | 29.71 | 29.71 | 29.16 | 29.71 | 1,994 | -0.10(-0.34%) |
Oct 14, 2013 | 29.80 | 29.83 | 29.45 | 29.81 | 1,234 | +0.01(+0.03%) |
Oct 11, 2013 | 29.94 | 29.94 | 29.55 | 29.80 | 7,326 | +0.30(+1.02%) |
Oct 10, 2013 | 29.35 | 29.80 | 29.35 | 29.50 | 9,208 | -0.36(-1.21%) |
Oct 09, 2013 | 29.84 | 29.87 | 29.84 | 29.86 | 3,073 | +0.16(+0.54%) |
Oct 08, 2013 | 29.73 | 29.73 | 29.70 | 29.70 | 731 | +0.30(+1.02%) |
Oct 07, 2013 | 30.02 | 30.02 | 29.40 | 29.40 | 3,040 | -1.25(-4.08%) |
Oct 04, 2013 | 30.71 | 30.71 | 30.65 | 30.65 | 744 | -0.70(-2.23%) |
Oct 03, 2013 | 31.00 | 31.40 | 30.89 | 31.35 | 1,163 | -0.16(-0.51%) |
Oct 02, 2013 | 31.51 | 31.59 | 31.20 | 31.51 | 1,104 | +0.21(+0.67%) |
Oct 01, 2013 | 31.65 | 31.69 | 31.30 | 31.30 | 808 | -0.17(-0.54%) |
Sep 27, 2013 | 31.84 | 31.87 | 31.47 | 31.47 | 1,966 | -0.36(-1.13%) |
Sep 26, 2013 | 31.72 | 31.83 | 31.40 | 31.83 | 1,037 | +0.54(+1.73%) |
Sep 25, 2013 | 31.51 | 31.68 | 31.29 | 31.29 | 1,349 | -0.20(-0.64%) |
Sep 24, 2013 | 31.49 | 31.49 | 31.25 | 31.49 | 2,383 | +0.39(+1.25%) |
Sep 23, 2013 | 31.48 | 31.48 | 31.10 | 31.10 | 1,491 | +0.13(+0.42%) |
Sep 20, 2013 | 30.97 | 30.97 | 30.97 | 30.97 | 200 | -0.05(-0.16%) |
Sep 19, 2013 | 31.16 | 31.16 | 30.70 | 31.02 | 1,469 | -0.74(-2.33%) |
Sep 18, 2013 | 30.75 | 31.76 | 30.72 | 31.76 | 1,969 | +1.36(+4.47%) |
Sep 17, 2013 | 30.73 | 30.80 | 30.40 | 30.40 | 899 | -0.81(-2.60%) |
Sep 16, 2013 | 32.13 | 32.13 | 31.15 | 31.21 | 3,330 | -0.92(-2.86%) |
Sep 13, 2013 | 31.75 | 32.13 | 31.75 | 32.13 | 2,662 | +0.11(+0.34%) |
Sep 12, 2013 | 32.02 | 32.02 | 32.02 | 32.02 | 134 | +0.53(+1.68%) |
Sep 11, 2013 | 31.22 | 31.49 | 31.22 | 31.49 | 1,144 | +0.57(+1.84%) |
Sep 10, 2013 | 30.89 | 30.92 | 30.80 | 30.92 | 6,853 | +0.57(+1.88%) |
Sep 09, 2013 | 30.57 | 30.69 | 30.30 | 30.35 | 2,036 | -0.33(-1.08%) |
Sep 06, 2013 | 30.00 | 30.68 | 30.00 | 30.68 | 29,593 | -0.17(-0.55%) |
Sep 05, 2013 | 30.87 | 30.87 | 30.50 | 30.85 | 87,814 | +0.10(+0.33%) |
Sep 04, 2013 | 30.48 | 30.75 | 30.48 | 30.75 | 3,037 | +0.90(+3.02%) |
Sep 03, 2013 | 30.21 | 30.21 | 29.85 | 29.85 | 374 | -0.18(-0.60%) |
Aug 30, 2013 | 29.92 | 30.03 | 29.92 | 30.03 | 1,560 | +0.58(+1.97%) |
Aug 29, 2013 | 29.74 | 29.88 | 29.45 | 29.45 | 1,697 | -0.20(-0.67%) |
Aug 28, 2013 | 29.81 | 29.93 | 29.65 | 29.65 | 1,816 | -0.67(-2.21%) |
Aug 27, 2013 | 30.21 | 30.37 | 30.21 | 30.32 | 1,134 | -0.26(-0.85%) |
Aug 26, 2013 | 30.63 | 30.63 | 30.48 | 30.58 | 1,762 | -0.18(-0.59%) |
Aug 23, 2013 | 30.47 | 30.76 | 30.46 | 30.76 | 6,999 | +0.62(+2.06%) |
Aug 22, 2013 | 30.19 | 30.25 | 30.14 | 30.14 | 7,313 | +0.14(+0.47%) |
Aug 21, 2013 | 29.74 | 30.00 | 29.48 | 30.00 | 95,130 | +0.09(+0.30%) |
Aug 20, 2013 | 29.73 | 29.91 | 29.53 | 29.91 | 107,023 | +0.04(+0.13%) |
Aug 19, 2013 | 29.89 | 29.89 | 29.53 | 29.87 | 29,057 | -0.04(-0.13%) |
Aug 16, 2013 | 29.91 | 29.94 | 29.79 | 29.91 | 33,100 | +0.17(+0.57%) |
Aug 15, 2013 | 29.35 | 29.74 | 29.29 | 29.74 | 39,987 | +0.04(+0.13%) |
Aug 14, 2013 | 29.77 | 29.77 | 29.36 | 29.70 | 47,103 | -0.10(-0.34%) |
Aug 13, 2013 | 29.73 | 29.80 | 29.73 | 29.80 | 40,899 | +0.12(+0.40%) |
Aug 12, 2013 | 29.65 | 29.69 | 29.41 | 29.68 | 35,968 | +0.31(+1.06%) |
Aug 09, 2013 | 29.54 | 29.54 | 29.25 | 29.37 | 14,315 | -0.02(-0.07%) |
Aug 08, 2013 | 29.15 | 29.39 | 28.99 | 29.39 | 5,638 | +0.41(+1.41%) |
Aug 07, 2013 | 28.97 | 28.98 | 28.96 | 28.98 | 1,714 | +0.75(+2.66%) |
Aug 06, 2013 | 28.27 | 28.27 | 27.92 | 28.23 | 13,323 | -0.22(-0.77%) |
Aug 05, 2013 | 28.36 | 28.45 | 28.36 | 28.45 | 4,871 | +0.43(+1.53%) |
Aug 02, 2013 | 27.55 | 28.03 | 27.55 | 28.02 | 1,363 | -0.12(-0.43%) |