Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.35 | 31.78 | 31.31 | 31.41 | 11,731 | +0.06(+0.18%) |
Oct 30, 2013 | 31.65 | 31.66 | 31.02 | 31.35 | 16,519 | +0.05(+0.15%) |
Oct 29, 2013 | 31.27 | 31.48 | 31.20 | 31.31 | 9,292 | -0.01(-0.02%) |
Oct 28, 2013 | 31.36 | 31.45 | 31.21 | 31.31 | 41,320 | -0.01(-0.02%) |
Oct 25, 2013 | 31.13 | 31.32 | 31.06 | 31.32 | 17,886 | +0.21(+0.68%) |
Oct 24, 2013 | 31.05 | 31.37 | 30.81 | 31.11 | 10,353 | +0.19(+0.63%) |
Oct 23, 2013 | 31.38 | 31.47 | 30.81 | 30.91 | 35,676 | -0.63(-2.01%) |
Oct 22, 2013 | 31.79 | 32.17 | 31.52 | 31.55 | 4,732 | -0.15(-0.47%) |
Oct 21, 2013 | 32.23 | 32.23 | 31.64 | 31.69 | 25,256 | -0.34(-1.07%) |
Oct 18, 2013 | 31.84 | 32.26 | 31.84 | 32.04 | 35,869 | +0.11(+0.34%) |
Oct 17, 2013 | 31.44 | 32.02 | 31.29 | 31.93 | 13,101 | +0.49(+1.56%) |
Oct 16, 2013 | 31.49 | 31.49 | 31.11 | 31.44 | 27,959 | -0.06(-0.18%) |
Oct 15, 2013 | 31.86 | 31.98 | 31.49 | 31.49 | 9,585 | -0.36(-1.13%) |
Oct 14, 2013 | 32.05 | 32.08 | 31.73 | 31.85 | 6,429 | +0.02(+0.07%) |
Oct 11, 2013 | 31.70 | 31.99 | 31.68 | 31.83 | 10,554 | +0.31(+0.99%) |
Oct 10, 2013 | 31.49 | 31.74 | 31.33 | 31.52 | 17,939 | +0.27(+0.85%) |
Oct 09, 2013 | 31.36 | 31.40 | 31.15 | 31.25 | 11,694 | -0.11(-0.36%) |
Oct 08, 2013 | 31.38 | 31.74 | 31.27 | 31.37 | 30,777 | -0.17(-0.52%) |
Oct 07, 2013 | 31.41 | 31.72 | 31.32 | 31.53 | 12,425 | -0.15(-0.47%) |
Oct 04, 2013 | 31.46 | 31.76 | 31.46 | 31.68 | 16,298 | +0.06(+0.18%) |
Oct 03, 2013 | 31.90 | 32.08 | 31.51 | 31.62 | 29,247 | -0.48(-1.51%) |
Oct 02, 2013 | 31.63 | 32.28 | 31.62 | 32.11 | 15,429 | +0.36(+1.13%) |
Oct 01, 2013 | 31.44 | 31.86 | 31.44 | 31.75 | 6,739 | +0.31(+1.00%) |
Sep 27, 2013 | 31.34 | 31.48 | 31.29 | 31.44 | 15,487 | +0.05(+0.16%) |
Sep 26, 2013 | 31.47 | 31.51 | 31.16 | 31.39 | 29,738 | +0.19(+0.61%) |
Sep 25, 2013 | 31.36 | 32.26 | 31.16 | 31.20 | 18,167 | -0.26(-0.84%) |
Sep 24, 2013 | 31.48 | 31.70 | 31.44 | 31.46 | 13,241 | -0.06(-0.20%) |
Sep 23, 2013 | 31.94 | 31.94 | 31.43 | 31.52 | 14,170 | -0.30(-0.93%) |
Sep 20, 2013 | 31.74 | 32.00 | 31.39 | 31.82 | 22,175 | +0.06(+0.18%) |
Sep 19, 2013 | 31.95 | 32.00 | 31.76 | 31.76 | 94,191 | -0.11(-0.36%) |
Sep 18, 2013 | 31.60 | 32.06 | 31.33 | 31.88 | 13,392 | +0.42(+1.32%) |
Sep 17, 2013 | 31.17 | 31.65 | 31.17 | 31.46 | 15,998 | +0.13(+0.42%) |
Sep 16, 2013 | 31.33 | 31.33 | 31.16 | 31.33 | 9,070 | +0.00(+0.00%) |
Sep 13, 2013 | 31.44 | 31.64 | 31.31 | 31.33 | 51,621 | -0.19(-0.62%) |
Sep 12, 2013 | 31.61 | 31.61 | 31.36 | 31.52 | 26,290 | -0.25(-0.77%) |
Sep 11, 2013 | 31.44 | 31.81 | 31.20 | 31.77 | 19,017 | +0.42(+1.35%) |
Sep 10, 2013 | 31.36 | 31.57 | 31.19 | 31.35 | 29,913 | -0.02(-0.05%) |
Sep 09, 2013 | 31.36 | 31.51 | 31.32 | 31.36 | 19,309 | +0.13(+0.42%) |
Sep 06, 2013 | 31.48 | 31.55 | 31.23 | 31.23 | 11,918 | +0.00(+0.00%) |
Sep 05, 2013 | 30.38 | 31.23 | 30.38 | 31.23 | 7,028 | +0.74(+2.43%) |
Sep 04, 2013 | 30.53 | 30.68 | 30.22 | 30.49 | 18,645 | +0.01(+0.02%) |
Sep 03, 2013 | 31.29 | 31.29 | 30.38 | 30.48 | 7,478 | -0.83(-2.66%) |
Aug 30, 2013 | 30.69 | 31.32 | 30.43 | 31.32 | 30,590 | +0.33(+1.05%) |
Aug 29, 2013 | 30.66 | 31.05 | 30.24 | 30.99 | 15,665 | +0.43(+1.42%) |
Aug 28, 2013 | 30.46 | 30.81 | 30.18 | 30.56 | 12,058 | +0.26(+0.85%) |
Aug 27, 2013 | 30.12 | 30.60 | 30.12 | 30.30 | 11,699 | -0.33(-1.06%) |
Aug 26, 2013 | 30.35 | 30.89 | 30.35 | 30.63 | 6,835 | +0.25(+0.81%) |
Aug 23, 2013 | 30.24 | 30.38 | 30.19 | 30.38 | 26,606 | +0.04(+0.13%) |
Aug 22, 2013 | 30.44 | 30.65 | 30.24 | 30.34 | 8,618 | -0.21(-0.69%) |
Aug 21, 2013 | 30.72 | 31.08 | 30.42 | 30.55 | 15,522 | -0.33(-1.07%) |
Aug 20, 2013 | 31.07 | 31.30 | 30.88 | 30.88 | 15,599 | -0.19(-0.61%) |
Aug 19, 2013 | 31.49 | 31.51 | 31.04 | 31.07 | 6,707 | -0.37(-1.18%) |
Aug 16, 2013 | 31.23 | 31.50 | 31.15 | 31.44 | 11,687 | +0.21(+0.68%) |
Aug 15, 2013 | 30.58 | 31.27 | 30.21 | 31.23 | 13,969 | +0.27(+0.87%) |
Aug 14, 2013 | 30.97 | 31.04 | 30.80 | 30.96 | 11,867 | -0.12(-0.39%) |
Aug 13, 2013 | 31.20 | 31.20 | 30.91 | 31.08 | 12,474 | -0.22(-0.71%) |
Aug 12, 2013 | 31.42 | 31.42 | 31.14 | 31.31 | 13,411 | -0.21(-0.65%) |
Aug 09, 2013 | 31.46 | 31.52 | 31.19 | 31.51 | 14,021 | -0.03(-0.09%) |
Aug 08, 2013 | 31.24 | 31.61 | 31.24 | 31.54 | 26,038 | +0.38(+1.21%) |
Aug 07, 2013 | 31.37 | 31.37 | 31.03 | 31.16 | 7,449 | -0.31(-0.98%) |
Aug 06, 2013 | 31.63 | 31.82 | 31.23 | 31.47 | 11,147 | -0.18(-0.56%) |
Aug 05, 2013 | 31.49 | 31.93 | 31.49 | 31.65 | 1,430 | -0.27(-0.84%) |
Aug 02, 2013 | 31.73 | 31.95 | 31.09 | 31.92 | 12,220 | -0.15(-0.46%) |