Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.23 | 30.43 | 29.94 | 30.33 | 0 | +0.14(+0.45%) |
Oct 30, 2013 | 30.14 | 30.33 | 30.09 | 30.20 | 696,181 | +0.01(+0.05%) |
Oct 29, 2013 | 29.88 | 30.18 | 29.88 | 30.18 | 0 | +0.41(+1.37%) |
Oct 28, 2013 | 29.66 | 29.81 | 29.44 | 29.78 | 0 | +0.11(+0.36%) |
Oct 25, 2013 | 29.61 | 29.73 | 29.54 | 29.67 | 0 | +0.07(+0.24%) |
Oct 24, 2013 | 29.58 | 29.69 | 29.50 | 29.60 | 394,636 | +0.02(+0.07%) |
Oct 23, 2013 | 29.53 | 29.61 | 29.40 | 29.58 | 490,754 | +0.02(+0.07%) |
Oct 22, 2013 | 29.60 | 29.79 | 29.45 | 29.56 | 477,035 | +0.01(+0.05%) |
Oct 21, 2013 | 30.05 | 30.05 | 29.50 | 29.54 | 0 | -0.06(-0.19%) |
Oct 18, 2013 | 29.38 | 29.60 | 29.24 | 29.60 | 785,889 | +0.36(+1.24%) |
Oct 17, 2013 | 28.78 | 29.29 | 28.61 | 29.24 | 740,745 | +0.36(+1.26%) |
Oct 16, 2013 | 28.52 | 28.89 | 28.46 | 28.87 | 1,187,325 | +0.46(+1.61%) |
Oct 15, 2013 | 28.71 | 28.80 | 28.31 | 28.41 | 1,307,621 | -0.46(-1.58%) |
Oct 14, 2013 | 28.69 | 28.92 | 28.53 | 28.87 | 0 | +0.05(+0.19%) |
Oct 11, 2013 | 28.71 | 28.92 | 28.61 | 28.82 | 0 | -0.06(-0.21%) |
Oct 10, 2013 | 29.04 | 29.26 | 28.69 | 28.88 | 1,121,808 | +0.02(+0.07%) |
Oct 09, 2013 | 28.31 | 28.97 | 28.26 | 28.86 | 0 | +0.72(+2.56%) |
Oct 08, 2013 | 28.36 | 28.49 | 28.14 | 28.14 | 0 | -0.23(-0.80%) |
Oct 07, 2013 | 28.38 | 28.54 | 28.28 | 28.36 | 0 | -0.18(-0.65%) |
Oct 04, 2013 | 28.37 | 28.67 | 28.29 | 28.55 | 0 | +0.21(+0.73%) |
Oct 03, 2013 | 28.36 | 28.41 | 28.06 | 28.34 | 1,329,643 | -0.09(-0.30%) |
Oct 02, 2013 | 28.58 | 28.58 | 28.33 | 28.43 | 0 | -0.26(-0.89%) |
Oct 01, 2013 | 26.00 | 28.80 | 26.00 | 28.68 | 0 | +0.28(+0.98%) |
Sep 27, 2013 | 28.47 | 28.61 | 28.31 | 28.41 | 0 | -0.23(-0.82%) |
Sep 26, 2013 | 28.57 | 28.68 | 28.44 | 28.64 | 647,788 | +0.11(+0.40%) |
Sep 25, 2013 | 28.68 | 28.85 | 28.51 | 28.53 | 0 | -0.15(-0.52%) |
Sep 24, 2013 | 29.02 | 29.04 | 28.59 | 28.68 | 0 | -0.27(-0.93%) |
Sep 23, 2013 | 28.89 | 28.98 | 28.78 | 28.95 | 447,075 | -0.04(-0.12%) |
Sep 20, 2013 | 29.31 | 29.34 | 28.87 | 28.98 | 0 | -0.30(-1.02%) |
Sep 19, 2013 | 29.34 | 29.42 | 29.14 | 29.28 | 0 | -0.08(-0.27%) |
Sep 18, 2013 | 29.37 | 29.49 | 28.99 | 29.36 | 0 | +0.02(+0.07%) |
Sep 17, 2013 | 29.37 | 29.40 | 29.10 | 29.34 | 0 | +0.03(+0.10%) |
Sep 16, 2013 | 29.28 | 29.35 | 29.09 | 29.31 | 0 | +0.22(+0.76%) |
Sep 13, 2013 | 29.15 | 29.21 | 28.96 | 29.09 | 0 | -0.05(-0.17%) |
Sep 12, 2013 | 29.07 | 29.24 | 29.05 | 29.14 | 721,185 | +0.01(+0.02%) |
Sep 11, 2013 | 28.88 | 29.15 | 28.75 | 29.13 | 0 | +0.24(+0.84%) |
Sep 10, 2013 | 28.72 | 29.06 | 28.61 | 28.89 | 0 | +0.28(+0.97%) |
Sep 09, 2013 | 28.49 | 28.61 | 28.34 | 28.61 | 0 | +0.16(+0.57%) |
Sep 06, 2013 | 28.51 | 28.68 | 28.12 | 28.45 | 0 | -0.03(-0.10%) |
Sep 05, 2013 | 28.41 | 28.61 | 28.37 | 28.48 | 0 | +0.04(+0.15%) |
Sep 04, 2013 | 28.26 | 28.48 | 28.21 | 28.43 | 780,376 | +0.13(+0.45%) |
Sep 03, 2013 | 28.73 | 28.92 | 28.23 | 28.31 | 0 | -0.04(-0.13%) |
Aug 30, 2013 | 28.40 | 28.40 | 28.24 | 28.34 | 0 | -0.07(-0.25%) |
Aug 29, 2013 | 28.19 | 28.63 | 27.97 | 28.41 | 0 | +0.13(+0.45%) |
Aug 28, 2013 | 28.41 | 28.56 | 28.28 | 28.29 | 0 | -0.11(-0.40%) |
Aug 27, 2013 | 28.46 | 28.55 | 28.35 | 28.40 | 0 | -0.35(-1.21%) |
Aug 26, 2013 | 29.17 | 29.28 | 28.73 | 28.75 | 0 | -0.40(-1.37%) |
Aug 23, 2013 | 29.07 | 29.27 | 28.94 | 29.15 | 0 | +0.26(+0.89%) |
Aug 22, 2013 | 28.65 | 29.22 | 28.43 | 28.89 | 1,865,117 | -0.71(-2.40%) |
Aug 21, 2013 | 29.67 | 29.79 | 29.40 | 29.60 | 0 | -0.16(-0.53%) |
Aug 20, 2013 | 29.49 | 29.84 | 29.29 | 29.76 | 0 | +0.28(+0.96%) |
Aug 19, 2013 | 29.59 | 29.78 | 29.47 | 29.47 | 0 | -0.04(-0.12%) |
Aug 16, 2013 | 29.53 | 29.76 | 29.39 | 29.51 | 0 | -0.05(-0.17%) |
Aug 15, 2013 | 29.97 | 30.01 | 29.53 | 29.56 | 657,178 | -0.54(-1.79%) |
Aug 14, 2013 | 30.27 | 30.34 | 30.03 | 30.10 | 0 | -0.18(-0.59%) |
Aug 13, 2013 | 30.13 | 30.29 | 29.82 | 30.28 | 595,079 | +0.20(+0.66%) |
Aug 12, 2013 | 29.79 | 30.17 | 29.71 | 30.08 | 673,592 | +0.16(+0.55%) |
Aug 09, 2013 | 30.06 | 30.15 | 29.85 | 29.91 | 594,089 | -0.13(-0.43%) |
Aug 08, 2013 | 29.78 | 30.09 | 29.74 | 30.04 | 543,568 | +0.34(+1.15%) |
Aug 07, 2013 | 29.71 | 29.79 | 29.55 | 29.70 | 629,713 | -0.01(-0.04%) |
Aug 06, 2013 | 29.60 | 29.76 | 29.51 | 29.71 | 734,417 | +0.02(+0.08%) |
Aug 05, 2013 | 29.72 | 29.72 | 29.43 | 29.69 | 599,652 | -0.05(-0.17%) |
Aug 02, 2013 | 29.74 | 29.76 | 29.39 | 29.74 | 765,985 | +0.14(+0.48%) |