Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.19 | 30.19 | 30.11 | 30.11 | 300 | -1.11(-3.56%) |
Oct 30, 2013 | 31.75 | 31.75 | 30.92 | 31.22 | 24,454 | +0.11(+0.35%) |
Oct 29, 2013 | 31.11 | 31.11 | 31.11 | 31.11 | 3,500 | -0.03(-0.10%) |
Oct 28, 2013 | 31.14 | 31.14 | 31.14 | 31.14 | 300 | +0.37(+1.20%) |
Oct 25, 2013 | 30.78 | 30.78 | 30.77 | 30.77 | 500 | -0.50(-1.60%) |
Oct 24, 2013 | 31.30 | 31.30 | 31.27 | 31.27 | 200 | +0.16(+0.51%) |
Oct 23, 2013 | 29.43 | 31.17 | 29.43 | 31.11 | 1,420 | +0.51(+1.67%) |
Oct 21, 2013 | 30.60 | 30.60 | 30.60 | 30.60 | 400 | +0.47(+1.56%) |
Oct 18, 2013 | 30.13 | 30.20 | 29.93 | 30.13 | 10,515 | +0.76(+2.59%) |
Oct 17, 2013 | 29.37 | 29.37 | 29.37 | 29.37 | 1,000 | +0.00(+0.00%) |
Oct 16, 2013 | 29.24 | 29.44 | 29.14 | 29.37 | 39,800 | +0.03(+0.10%) |
Oct 15, 2013 | 29.23 | 29.59 | 29.11 | 29.34 | 38,615 | +0.05(+0.17%) |
Oct 14, 2013 | 29.54 | 29.54 | 29.29 | 29.29 | 3,400 | +0.19(+0.65%) |
Oct 11, 2013 | 29.38 | 29.38 | 29.10 | 29.10 | 300 | -1.09(-3.60%) |
Oct 10, 2013 | 30.07 | 30.19 | 30.07 | 30.19 | 690 | +0.04(+0.12%) |
Oct 09, 2013 | 29.97 | 30.39 | 29.93 | 30.15 | 7,200 | -0.78(-2.52%) |
Oct 08, 2013 | 30.86 | 30.97 | 30.71 | 30.93 | 1,990 | +0.13(+0.42%) |
Oct 07, 2013 | 30.87 | 31.05 | 30.56 | 30.80 | 4,500 | +0.93(+3.11%) |
Oct 03, 2013 | 29.87 | 29.87 | 29.87 | 29.87 | 0 | -0.05(-0.17%) |
Oct 02, 2013 | 29.59 | 29.92 | 29.59 | 29.92 | 16,500 | +0.82(+2.82%) |
Oct 01, 2013 | 28.54 | 29.10 | 28.44 | 29.10 | 10,660 | -0.85(-2.84%) |
Sep 27, 2013 | 30.10 | 30.10 | 29.95 | 29.95 | 4,720 | -0.01(-0.03%) |
Sep 26, 2013 | 30.02 | 30.02 | 29.96 | 29.96 | 2,800 | -0.05(-0.17%) |
Sep 25, 2013 | 29.92 | 30.04 | 29.92 | 30.01 | 3,800 | +0.21(+0.70%) |
Sep 24, 2013 | 29.56 | 29.80 | 29.56 | 29.80 | 15,800 | +0.09(+0.30%) |
Sep 23, 2013 | 29.94 | 30.15 | 29.69 | 29.71 | 2,137 | -0.25(-0.83%) |
Sep 20, 2013 | 31.00 | 31.00 | 29.96 | 29.96 | 24,700 | -1.80(-5.67%) |
Sep 19, 2013 | 31.97 | 32.30 | 31.76 | 31.76 | 29,500 | -0.17(-0.53%) |
Sep 18, 2013 | 29.40 | 31.94 | 29.26 | 31.93 | 91,900 | +1.96(+6.54%) |
Sep 17, 2013 | 30.73 | 30.73 | 29.97 | 29.97 | 900 | -0.17(-0.56%) |
Sep 16, 2013 | 30.56 | 30.56 | 30.14 | 30.14 | 150 | -0.42(-1.38%) |
Sep 13, 2013 | 30.01 | 30.56 | 29.96 | 30.56 | 7,900 | +0.42(+1.40%) |
Sep 12, 2013 | 32.07 | 32.07 | 30.14 | 30.14 | 1,510 | -1.75(-5.49%) |
Sep 11, 2013 | 31.37 | 31.90 | 31.37 | 31.89 | 738 | +0.16(+0.50%) |
Sep 10, 2013 | 32.00 | 32.02 | 31.73 | 31.73 | 4,500 | -0.91(-2.79%) |
Sep 09, 2013 | 32.69 | 32.69 | 32.64 | 32.64 | 4,000 | -0.27(-0.82%) |
Sep 06, 2013 | 32.91 | 33.08 | 32.84 | 32.91 | 8,400 | +1.13(+3.56%) |
Sep 05, 2013 | 32.22 | 32.22 | 31.78 | 31.78 | 15,900 | -0.50(-1.56%) |
Sep 04, 2013 | 32.23 | 32.52 | 32.23 | 32.28 | 700 | -1.28(-3.80%) |
Sep 03, 2013 | 32.90 | 33.78 | 32.90 | 33.56 | 9,200 | +1.15(+3.55%) |
Aug 30, 2013 | 32.49 | 32.58 | 32.38 | 32.41 | 1,000 | -0.52(-1.58%) |
Aug 29, 2013 | 33.92 | 33.92 | 32.90 | 32.93 | 22,724 | -0.67(-1.99%) |
Aug 28, 2013 | 34.60 | 34.60 | 33.58 | 33.60 | 20,600 | -0.17(-0.50%) |
Aug 27, 2013 | 34.30 | 36.01 | 33.77 | 33.77 | 34,884 | +0.43(+1.29%) |
Aug 26, 2013 | 33.38 | 33.56 | 33.22 | 33.34 | 45,200 | +0.22(+0.66%) |
Aug 23, 2013 | 31.98 | 33.30 | 31.96 | 33.12 | 51,000 | +1.22(+3.82%) |
Aug 22, 2013 | 32.11 | 32.22 | 31.90 | 31.90 | 11,300 | +0.35(+1.11%) |
Aug 21, 2013 | 31.72 | 32.34 | 31.55 | 31.55 | 37,800 | -0.28(-0.88%) |
Aug 20, 2013 | 31.97 | 32.11 | 31.83 | 31.83 | 7,262 | -0.13(-0.41%) |
Aug 19, 2013 | 31.91 | 31.96 | 31.73 | 31.96 | 10,500 | -0.23(-0.71%) |
Aug 16, 2013 | 32.03 | 32.19 | 31.65 | 32.19 | 20,815 | +0.09(+0.28%) |
Aug 15, 2013 | 31.99 | 32.10 | 31.01 | 32.10 | 4,800 | +2.14(+7.14%) |
Aug 14, 2013 | 29.77 | 30.06 | 29.77 | 29.96 | 10,500 | +0.41(+1.39%) |
Aug 13, 2013 | 30.10 | 30.10 | 29.44 | 29.55 | 7,304 | +0.09(+0.31%) |
Aug 12, 2013 | 29.45 | 29.55 | 29.40 | 29.46 | 12,900 | +1.15(+4.06%) |
Aug 09, 2013 | 27.99 | 28.36 | 27.99 | 28.31 | 25,700 | +0.36(+1.28%) |
Aug 08, 2013 | 27.38 | 28.08 | 27.38 | 27.95 | 21,796 | +1.04(+3.87%) |
Aug 07, 2013 | 27.82 | 29.70 | 26.69 | 26.91 | 14,211 | +0.01(+0.04%) |
Aug 06, 2013 | 26.90 | 26.90 | 26.90 | 26.90 | 2,500 | -0.20(-0.74%) |
Aug 05, 2013 | 27.13 | 27.13 | 27.04 | 27.10 | 8,220 | -0.32(-1.17%) |
Aug 02, 2013 | 27.42 | 27.42 | 27.42 | 27.42 | 100 | +0.38(+1.41%) |