Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.61 | 31.11 | 30.33 | 30.81 | 0 | +0.13(+0.41%) |
Oct 30, 2013 | 32.24 | 32.34 | 30.57 | 30.68 | 421,926 | -1.45(-4.51%) |
Oct 29, 2013 | 30.93 | 32.19 | 30.93 | 32.13 | 0 | +1.22(+3.94%) |
Oct 28, 2013 | 30.05 | 31.07 | 29.89 | 30.92 | 0 | +0.79(+2.63%) |
Oct 25, 2013 | 30.71 | 30.71 | 29.97 | 30.12 | 0 | -0.46(-1.52%) |
Oct 24, 2013 | 30.33 | 30.75 | 29.98 | 30.59 | 316,587 | +0.54(+1.80%) |
Oct 23, 2013 | 29.94 | 30.45 | 29.77 | 30.05 | 495,257 | +0.03(+0.10%) |
Oct 22, 2013 | 30.13 | 30.40 | 29.58 | 30.02 | 531,569 | +0.01(+0.03%) |
Oct 21, 2013 | 29.99 | 30.32 | 29.85 | 30.01 | 438,027 | +0.00(+0.00%) |
Oct 18, 2013 | 30.01 | 30.37 | 29.88 | 30.01 | 530,948 | +0.04(+0.13%) |
Oct 17, 2013 | 30.73 | 31.03 | 29.44 | 29.97 | 1,042,136 | -0.75(-2.45%) |
Oct 16, 2013 | 31.34 | 31.39 | 30.58 | 30.72 | 497,921 | -0.40(-1.27%) |
Oct 15, 2013 | 32.11 | 32.35 | 31.05 | 31.12 | 688,604 | -0.67(-2.10%) |
Oct 14, 2013 | 30.77 | 32.00 | 30.23 | 31.78 | 485,881 | +0.82(+2.65%) |
Oct 11, 2013 | 30.15 | 30.99 | 29.97 | 30.96 | 0 | +0.61(+2.00%) |
Oct 10, 2013 | 30.23 | 31.06 | 29.96 | 30.36 | 418,137 | +0.52(+1.75%) |
Oct 09, 2013 | 30.34 | 30.43 | 29.51 | 29.83 | 0 | -0.44(-1.47%) |
Oct 08, 2013 | 31.73 | 31.73 | 29.58 | 30.28 | 797,844 | -1.52(-4.77%) |
Oct 07, 2013 | 30.19 | 32.40 | 30.19 | 31.79 | 0 | +1.51(+4.97%) |
Oct 04, 2013 | 30.09 | 30.54 | 29.97 | 30.29 | 420,532 | +0.16(+0.55%) |
Oct 03, 2013 | 29.61 | 30.39 | 29.31 | 30.12 | 0 | +0.43(+1.43%) |
Oct 02, 2013 | 29.52 | 30.10 | 29.23 | 29.70 | 721,514 | -0.11(-0.36%) |
Oct 01, 2013 | 28.61 | 29.91 | 27.74 | 29.80 | 2,180,645 | -1.13(-3.65%) |
Sep 30, 2013 | 30.64 | 31.10 | 29.94 | 30.93 | 0 | +0.11(+0.34%) |
Sep 27, 2013 | 30.90 | 31.50 | 30.55 | 30.83 | 0 | -0.09(-0.28%) |
Sep 26, 2013 | 30.47 | 31.25 | 30.37 | 30.92 | 322,427 | +0.65(+2.14%) |
Sep 25, 2013 | 30.44 | 30.82 | 30.18 | 30.27 | 414,658 | -0.20(-0.67%) |
Sep 24, 2013 | 30.30 | 30.68 | 29.46 | 30.47 | 563,663 | +0.15(+0.51%) |
Sep 23, 2013 | 31.37 | 31.94 | 29.89 | 30.32 | 803,953 | -1.08(-3.45%) |
Sep 20, 2013 | 31.88 | 32.20 | 31.21 | 31.40 | 0 | -0.48(-1.51%) |
Sep 19, 2013 | 32.28 | 32.84 | 31.63 | 31.88 | 286,701 | -0.24(-0.75%) |
Sep 18, 2013 | 32.35 | 32.72 | 31.20 | 32.12 | 0 | -0.31(-0.95%) |
Sep 17, 2013 | 32.69 | 32.99 | 32.27 | 32.43 | 0 | -0.28(-0.86%) |
Sep 16, 2013 | 32.83 | 32.96 | 32.59 | 32.71 | 0 | +0.33(+1.01%) |
Sep 13, 2013 | 31.30 | 32.60 | 31.30 | 32.38 | 0 | +1.30(+4.20%) |
Sep 12, 2013 | 33.14 | 33.28 | 30.44 | 31.08 | 0 | -3.09(-9.04%) |
Sep 11, 2013 | 34.92 | 35.25 | 33.87 | 34.17 | 0 | -0.82(-2.35%) |
Sep 10, 2013 | 35.08 | 35.25 | 33.97 | 34.99 | 689,844 | +0.05(+0.14%) |
Sep 09, 2013 | 34.85 | 35.47 | 34.42 | 34.94 | 0 | +0.29(+0.84%) |
Sep 06, 2013 | 36.42 | 36.62 | 34.43 | 34.65 | 0 | -1.35(-3.76%) |
Sep 05, 2013 | 34.59 | 36.57 | 34.59 | 36.01 | 0 | +1.55(+4.51%) |
Sep 04, 2013 | 34.11 | 34.57 | 33.94 | 34.45 | 0 | +0.31(+0.91%) |
Sep 03, 2013 | 34.20 | 34.77 | 33.83 | 34.14 | 443,010 | +0.71(+2.14%) |
Aug 30, 2013 | 33.93 | 34.40 | 33.35 | 33.43 | 0 | -0.63(-1.84%) |
Aug 29, 2013 | 33.30 | 34.66 | 33.30 | 34.05 | 471,162 | +0.75(+2.26%) |
Aug 28, 2013 | 32.67 | 33.93 | 32.39 | 33.30 | 0 | +0.60(+1.83%) |
Aug 27, 2013 | 33.26 | 33.79 | 32.36 | 32.70 | 471,314 | -1.03(-3.06%) |
Aug 26, 2013 | 34.15 | 34.77 | 33.69 | 33.74 | 0 | -0.34(-0.99%) |
Aug 23, 2013 | 33.68 | 34.11 | 33.36 | 34.07 | 0 | +0.52(+1.55%) |
Aug 22, 2013 | 32.71 | 33.74 | 32.71 | 33.55 | 283,718 | +0.83(+2.54%) |
Aug 21, 2013 | 33.84 | 34.08 | 32.38 | 32.72 | 0 | -1.39(-4.08%) |
Aug 20, 2013 | 34.43 | 34.47 | 33.81 | 34.11 | 398,316 | -0.16(-0.48%) |
Aug 19, 2013 | 34.47 | 35.07 | 34.25 | 34.28 | 379,255 | +0.03(+0.08%) |
Aug 16, 2013 | 34.63 | 35.32 | 34.11 | 34.25 | 0 | -0.66(-1.88%) |
Aug 15, 2013 | 34.53 | 35.37 | 33.81 | 34.90 | 768,755 | +0.24(+0.70%) |
Aug 14, 2013 | 36.70 | 36.80 | 34.54 | 34.66 | 1,055,066 | -1.97(-5.38%) |
Aug 13, 2013 | 33.59 | 36.70 | 33.16 | 36.63 | 2,198,036 | +3.31(+9.94%) |
Aug 12, 2013 | 30.72 | 33.37 | 30.46 | 33.32 | 2,099,260 | +2.92(+9.59%) |
Aug 09, 2013 | 33.32 | 34.19 | 29.52 | 30.40 | 5,164,540 | +2.04(+7.18%) |
Aug 08, 2013 | 27.67 | 28.54 | 27.55 | 28.37 | 775,218 | +1.04(+3.82%) |
Aug 07, 2013 | 27.34 | 27.71 | 27.28 | 27.32 | 412,470 | -0.06(-0.21%) |
Aug 06, 2013 | 27.85 | 28.28 | 27.30 | 27.38 | 378,142 | -0.48(-1.73%) |
Aug 05, 2013 | 27.55 | 28.42 | 27.43 | 27.86 | 398,982 | +0.32(+1.16%) |
Aug 02, 2013 | 27.52 | 27.90 | 27.42 | 27.55 | 266,600 | -0.14(-0.49%) |