Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.69 | 31.32 | 30.56 | 31.11 | 0 | +0.50(+1.63%) |
Oct 30, 2013 | 31.01 | 31.30 | 30.41 | 30.61 | 469,155 | -0.32(-1.03%) |
Oct 29, 2013 | 30.77 | 31.13 | 30.63 | 30.93 | 0 | +0.31(+1.01%) |
Oct 28, 2013 | 30.20 | 30.70 | 30.08 | 30.62 | 0 | +0.44(+1.46%) |
Oct 25, 2013 | 29.97 | 30.47 | 29.79 | 30.18 | 0 | +0.46(+1.55%) |
Oct 24, 2013 | 29.55 | 29.91 | 29.55 | 29.72 | 334,194 | +0.21(+0.71%) |
Oct 23, 2013 | 30.58 | 30.64 | 29.50 | 29.51 | 661,470 | -1.34(-4.34%) |
Oct 22, 2013 | 31.16 | 31.41 | 30.47 | 30.85 | 438,545 | -0.25(-0.80%) |
Oct 21, 2013 | 31.00 | 31.18 | 30.85 | 31.10 | 388,132 | +0.07(+0.23%) |
Oct 18, 2013 | 31.13 | 31.13 | 30.68 | 31.03 | 559,343 | +0.11(+0.36%) |
Oct 17, 2013 | 30.77 | 31.02 | 29.99 | 30.92 | 626,786 | +0.05(+0.16%) |
Oct 16, 2013 | 31.10 | 31.57 | 30.86 | 30.87 | 615,740 | -0.13(-0.42%) |
Oct 15, 2013 | 31.64 | 31.76 | 30.96 | 31.00 | 565,808 | -0.77(-2.42%) |
Oct 14, 2013 | 31.56 | 31.90 | 31.35 | 31.77 | 487,691 | +0.05(+0.16%) |
Oct 11, 2013 | 30.89 | 31.80 | 30.38 | 31.72 | 0 | +0.65(+2.09%) |
Oct 10, 2013 | 30.40 | 31.13 | 30.32 | 31.07 | 954,857 | +1.13(+3.77%) |
Oct 09, 2013 | 30.20 | 30.27 | 29.70 | 29.94 | 599,686 | -0.12(-0.40%) |
Oct 08, 2013 | 30.15 | 30.57 | 29.91 | 30.06 | 719,050 | -0.10(-0.33%) |
Oct 07, 2013 | 30.05 | 30.48 | 30.03 | 30.16 | 856,085 | -0.12(-0.40%) |
Oct 04, 2013 | 29.79 | 30.44 | 29.75 | 30.28 | 0 | +0.44(+1.47%) |
Oct 03, 2013 | 30.12 | 30.14 | 29.41 | 29.84 | 0 | -0.28(-0.93%) |
Oct 02, 2013 | 30.62 | 30.62 | 29.80 | 30.12 | 274,585 | -0.16(-0.53%) |
Oct 01, 2013 | 30.07 | 30.68 | 29.87 | 30.28 | 665,507 | +0.29(+0.97%) |
Sep 30, 2013 | 29.90 | 30.42 | 29.61 | 29.99 | 0 | -0.18(-0.60%) |
Sep 27, 2013 | 29.67 | 30.34 | 29.67 | 30.17 | 0 | +0.23(+0.77%) |
Sep 26, 2013 | 30.65 | 30.73 | 29.77 | 29.94 | 1,048,157 | -0.71(-2.32%) |
Sep 25, 2013 | 30.65 | 31.16 | 30.25 | 30.65 | 881,921 | -0.78(-2.48%) |
Sep 24, 2013 | 31.75 | 31.75 | 30.79 | 31.43 | 495,527 | -0.22(-0.70%) |
Sep 23, 2013 | 32.03 | 32.21 | 31.41 | 31.65 | 433,825 | -0.42(-1.31%) |
Sep 20, 2013 | 32.10 | 32.35 | 31.92 | 32.07 | 0 | +0.01(+0.03%) |
Sep 19, 2013 | 32.15 | 32.25 | 31.75 | 32.06 | 348,380 | -0.02(-0.06%) |
Sep 18, 2013 | 32.24 | 32.30 | 31.87 | 32.08 | 0 | -0.12(-0.38%) |
Sep 17, 2013 | 31.75 | 32.30 | 31.53 | 32.20 | 0 | +0.41(+1.29%) |
Sep 16, 2013 | 31.78 | 31.96 | 31.64 | 31.79 | 0 | +0.08(+0.25%) |
Sep 13, 2013 | 31.42 | 31.89 | 31.00 | 31.71 | 0 | +0.46(+1.47%) |
Sep 12, 2013 | 31.35 | 31.48 | 30.85 | 31.25 | 0 | -0.05(-0.16%) |
Sep 11, 2013 | 31.15 | 31.43 | 30.97 | 31.30 | 0 | -0.04(-0.13%) |
Sep 10, 2013 | 30.74 | 31.36 | 30.60 | 31.34 | 426,575 | +0.90(+2.96%) |
Sep 09, 2013 | 30.46 | 30.74 | 30.24 | 30.44 | 0 | +0.04(+0.13%) |
Sep 06, 2013 | 30.92 | 30.92 | 30.05 | 30.40 | 0 | -0.29(-0.94%) |
Sep 05, 2013 | 30.60 | 31.09 | 30.60 | 30.69 | 578,786 | +0.06(+0.20%) |
Sep 04, 2013 | 29.75 | 30.63 | 29.48 | 30.63 | 523,139 | +0.80(+2.68%) |
Sep 03, 2013 | 30.06 | 30.40 | 29.50 | 29.83 | 0 | +0.11(+0.37%) |
Aug 30, 2013 | 30.54 | 30.54 | 29.67 | 29.72 | 0 | -0.32(-1.07%) |
Aug 29, 2013 | 29.63 | 30.28 | 29.63 | 30.04 | 416,466 | +0.00(+0.00%) |
Aug 28, 2013 | 29.90 | 30.38 | 29.81 | 30.04 | 612,145 | +0.14(+0.47%) |
Aug 27, 2013 | 29.73 | 30.10 | 29.56 | 29.90 | 936,018 | -0.27(-0.89%) |
Aug 26, 2013 | 30.24 | 30.44 | 30.00 | 30.17 | 805,624 | -0.23(-0.76%) |
Aug 23, 2013 | 30.05 | 30.48 | 29.99 | 30.40 | 0 | +0.33(+1.10%) |
Aug 22, 2013 | 28.00 | 30.45 | 27.78 | 30.07 | 1,716,227 | +0.43(+1.45%) |
Aug 21, 2013 | 29.68 | 30.04 | 29.31 | 29.64 | 792,454 | -0.20(-0.67%) |
Aug 20, 2013 | 29.39 | 30.03 | 29.04 | 29.84 | 734,305 | +0.51(+1.74%) |
Aug 19, 2013 | 29.47 | 29.66 | 29.26 | 29.33 | 965,478 | -0.37(-1.25%) |
Aug 16, 2013 | 29.04 | 30.25 | 28.78 | 29.70 | 0 | +0.88(+3.05%) |
Aug 15, 2013 | 28.77 | 29.31 | 28.42 | 28.82 | 655,928 | -0.39(-1.34%) |
Aug 14, 2013 | 29.71 | 29.85 | 29.15 | 29.21 | 822,206 | -0.59(-1.98%) |
Aug 13, 2013 | 29.73 | 29.87 | 29.41 | 29.80 | 460,927 | +0.07(+0.24%) |
Aug 12, 2013 | 29.05 | 29.82 | 29.04 | 29.73 | 482,484 | +0.36(+1.23%) |
Aug 09, 2013 | 30.40 | 30.40 | 29.12 | 29.37 | 998,721 | -0.62(-2.07%) |
Aug 08, 2013 | 30.59 | 30.84 | 29.96 | 29.99 | 794,515 | -0.32(-1.06%) |
Aug 07, 2013 | 31.04 | 31.20 | 29.98 | 30.31 | 1,019,810 | -0.93(-2.98%) |
Aug 06, 2013 | 31.48 | 31.68 | 31.21 | 31.24 | 733,390 | -0.38(-1.20%) |
Aug 05, 2013 | 31.23 | 31.64 | 31.05 | 31.62 | 829,870 | +0.32(+1.02%) |
Aug 02, 2013 | 31.11 | 31.35 | 30.77 | 31.30 | 703,378 | +0.14(+0.45%) |