Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.43 | 32.58 | 32.02 | 32.09 | 0 | -0.21(-0.66%) |
Oct 30, 2013 | 32.75 | 32.94 | 32.23 | 32.30 | 159,872 | -0.34(-1.05%) |
Oct 29, 2013 | 32.32 | 32.78 | 32.30 | 32.64 | 0 | +0.45(+1.38%) |
Oct 28, 2013 | 32.05 | 32.36 | 32.02 | 32.20 | 0 | +0.26(+0.81%) |
Oct 25, 2013 | 32.19 | 32.38 | 31.79 | 31.94 | 0 | -0.14(-0.42%) |
Oct 24, 2013 | 31.78 | 32.21 | 31.73 | 32.07 | 258,451 | +0.54(+1.71%) |
Oct 23, 2013 | 31.17 | 31.89 | 31.07 | 31.54 | 0 | +0.71(+2.30%) |
Oct 22, 2013 | 30.70 | 30.98 | 30.69 | 30.83 | 153,410 | +0.28(+0.93%) |
Oct 21, 2013 | 30.38 | 30.57 | 30.34 | 30.54 | 185,159 | +0.21(+0.70%) |
Oct 18, 2013 | 30.30 | 30.49 | 30.11 | 30.33 | 345,947 | +0.11(+0.36%) |
Oct 17, 2013 | 30.11 | 30.50 | 30.11 | 30.22 | 204,690 | -0.01(-0.04%) |
Oct 16, 2013 | 30.20 | 30.54 | 30.13 | 30.23 | 179,184 | +0.13(+0.44%) |
Oct 15, 2013 | 30.45 | 30.62 | 29.98 | 30.10 | 214,277 | -0.45(-1.46%) |
Oct 14, 2013 | 30.07 | 30.59 | 30.06 | 30.55 | 237,088 | +0.28(+0.94%) |
Oct 11, 2013 | 29.87 | 30.42 | 29.62 | 30.26 | 0 | +0.41(+1.36%) |
Oct 10, 2013 | 29.23 | 29.91 | 28.83 | 29.86 | 228,879 | +1.02(+3.54%) |
Oct 09, 2013 | 29.19 | 29.32 | 28.73 | 28.84 | 208,749 | -0.35(-1.21%) |
Oct 08, 2013 | 29.55 | 29.70 | 29.05 | 29.19 | 133,356 | -0.27(-0.92%) |
Oct 07, 2013 | 29.51 | 29.76 | 29.37 | 29.46 | 0 | -0.22(-0.73%) |
Oct 04, 2013 | 29.66 | 29.87 | 29.48 | 29.67 | 0 | +0.08(+0.26%) |
Oct 03, 2013 | 30.11 | 30.13 | 29.54 | 29.60 | 0 | -0.56(-1.84%) |
Oct 02, 2013 | 30.15 | 30.31 | 29.95 | 30.15 | 210,874 | -0.10(-0.32%) |
Oct 01, 2013 | 29.49 | 30.34 | 29.49 | 30.25 | 304,600 | +0.62(+2.09%) |
Sep 30, 2013 | 29.73 | 29.78 | 29.55 | 29.63 | 298,829 | -0.30(-0.99%) |
Sep 27, 2013 | 29.83 | 30.16 | 29.68 | 29.93 | 0 | -0.06(-0.21%) |
Sep 26, 2013 | 30.15 | 30.34 | 29.79 | 29.99 | 123,781 | -0.02(-0.06%) |
Sep 25, 2013 | 30.53 | 30.53 | 29.96 | 30.01 | 97,195 | -0.47(-1.54%) |
Sep 24, 2013 | 30.47 | 30.70 | 30.37 | 30.48 | 95,657 | +0.14(+0.46%) |
Sep 23, 2013 | 30.55 | 30.62 | 30.11 | 30.34 | 98,119 | -0.07(-0.22%) |
Sep 20, 2013 | 30.27 | 30.59 | 30.19 | 30.41 | 0 | +0.29(+0.96%) |
Sep 19, 2013 | 30.32 | 30.53 | 30.02 | 30.12 | 89,728 | -0.23(-0.77%) |
Sep 18, 2013 | 29.90 | 30.41 | 29.73 | 30.35 | 0 | +0.25(+0.85%) |
Sep 17, 2013 | 29.83 | 30.11 | 29.49 | 30.10 | 0 | +0.27(+0.91%) |
Sep 16, 2013 | 30.02 | 30.06 | 29.61 | 29.83 | 0 | +0.08(+0.29%) |
Sep 13, 2013 | 29.18 | 29.75 | 29.18 | 29.74 | 0 | +0.56(+1.92%) |
Sep 12, 2013 | 29.25 | 29.32 | 28.88 | 29.18 | 0 | +0.11(+0.36%) |
Sep 11, 2013 | 29.10 | 29.25 | 28.95 | 29.08 | 0 | -0.14(-0.46%) |
Sep 10, 2013 | 29.08 | 29.24 | 28.85 | 29.21 | 160,848 | +0.25(+0.86%) |
Sep 09, 2013 | 28.62 | 29.01 | 28.30 | 28.96 | 0 | +0.35(+1.22%) |
Sep 06, 2013 | 28.99 | 29.19 | 28.22 | 28.61 | 0 | -0.29(-1.01%) |
Sep 05, 2013 | 29.06 | 29.20 | 28.70 | 28.91 | 113,603 | -0.14(-0.50%) |
Sep 04, 2013 | 28.93 | 29.21 | 28.84 | 29.05 | 0 | +0.19(+0.66%) |
Sep 03, 2013 | 29.06 | 29.35 | 28.64 | 28.86 | 0 | +0.08(+0.26%) |
Aug 30, 2013 | 29.33 | 29.46 | 28.61 | 28.78 | 0 | -0.63(-2.15%) |
Aug 29, 2013 | 29.08 | 29.61 | 28.99 | 29.42 | 115,363 | +0.26(+0.88%) |
Aug 28, 2013 | 29.21 | 29.57 | 28.94 | 29.16 | 0 | -0.09(-0.30%) |
Aug 27, 2013 | 29.52 | 29.91 | 29.19 | 29.25 | 122,925 | -0.52(-1.75%) |
Aug 26, 2013 | 30.15 | 30.25 | 29.71 | 29.77 | 0 | -0.42(-1.39%) |
Aug 23, 2013 | 30.07 | 30.30 | 29.79 | 30.19 | 0 | +0.09(+0.31%) |
Aug 22, 2013 | 29.40 | 30.19 | 29.40 | 30.09 | 147,673 | +0.74(+2.53%) |
Aug 21, 2013 | 29.73 | 29.92 | 29.20 | 29.35 | 0 | -0.38(-1.29%) |
Aug 20, 2013 | 29.38 | 29.93 | 29.25 | 29.73 | 104,193 | +0.41(+1.41%) |
Aug 19, 2013 | 29.40 | 29.62 | 29.30 | 29.32 | 112,951 | -0.08(-0.28%) |
Aug 16, 2013 | 28.98 | 29.61 | 28.94 | 29.40 | 0 | +0.38(+1.30%) |
Aug 15, 2013 | 29.01 | 29.35 | 28.95 | 29.03 | 132,485 | -0.28(-0.95%) |
Aug 14, 2013 | 29.66 | 29.76 | 29.25 | 29.30 | 157,678 | -0.43(-1.45%) |
Aug 13, 2013 | 29.63 | 29.82 | 29.41 | 29.73 | 86,093 | +0.04(+0.13%) |
Aug 12, 2013 | 29.77 | 30.04 | 29.60 | 29.70 | 67,568 | -0.18(-0.59%) |
Aug 09, 2013 | 29.67 | 30.11 | 29.64 | 29.87 | 208,178 | +0.09(+0.30%) |
Aug 08, 2013 | 29.53 | 29.95 | 29.41 | 29.79 | 250,858 | +0.39(+1.32%) |
Aug 07, 2013 | 29.15 | 29.43 | 28.32 | 29.40 | 429,023 | +1.52(+5.44%) |
Aug 06, 2013 | 28.18 | 28.29 | 27.87 | 27.88 | 194,152 | -0.45(-1.58%) |
Aug 05, 2013 | 28.29 | 28.39 | 28.25 | 28.33 | 148,052 | +0.17(+0.60%) |
Aug 02, 2013 | 28.45 | 28.45 | 27.97 | 28.16 | 203,151 | -0.31(-1.08%) |