Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.96 | 29.10 | 28.68 | 28.68 | 537,342 | -0.39(-1.33%) |
Oct 30, 2013 | 29.20 | 29.26 | 28.93 | 29.07 | 304,375 | -0.04(-0.15%) |
Oct 29, 2013 | 29.18 | 29.29 | 29.00 | 29.11 | 421,780 | -0.05(-0.17%) |
Oct 28, 2013 | 29.41 | 29.46 | 29.06 | 29.16 | 459,188 | -0.20(-0.69%) |
Oct 25, 2013 | 29.24 | 29.43 | 29.22 | 29.36 | 378,116 | +0.09(+0.30%) |
Oct 24, 2013 | 29.62 | 29.79 | 29.22 | 29.27 | 554,112 | -0.17(-0.58%) |
Oct 23, 2013 | 29.74 | 29.79 | 29.38 | 29.44 | 595,339 | -0.34(-1.15%) |
Oct 22, 2013 | 30.01 | 30.09 | 29.77 | 29.79 | 1,016,173 | -0.21(-0.70%) |
Oct 21, 2013 | 30.24 | 30.55 | 29.84 | 30.00 | 1,351,707 | +0.65(+2.22%) |
Oct 18, 2013 | 29.30 | 29.39 | 29.03 | 29.34 | 738,350 | +0.09(+0.32%) |
Oct 17, 2013 | 28.70 | 29.25 | 28.59 | 29.25 | 938,109 | +0.51(+1.78%) |
Oct 16, 2013 | 28.22 | 28.77 | 28.20 | 28.74 | 724,525 | +0.60(+2.14%) |
Oct 15, 2013 | 28.03 | 28.24 | 27.92 | 28.13 | 640,169 | +0.09(+0.32%) |
Oct 14, 2013 | 27.79 | 28.05 | 27.71 | 28.05 | 393,805 | +0.20(+0.73%) |
Oct 11, 2013 | 27.48 | 27.88 | 27.40 | 27.84 | 592,607 | +0.30(+1.08%) |
Oct 10, 2013 | 27.21 | 27.57 | 27.21 | 27.55 | 392,846 | +0.53(+1.94%) |
Oct 09, 2013 | 27.32 | 27.35 | 26.76 | 27.02 | 1,023,319 | -0.20(-0.74%) |
Oct 08, 2013 | 27.58 | 27.65 | 27.17 | 27.22 | 699,388 | -0.35(-1.26%) |
Oct 07, 2013 | 27.82 | 27.93 | 27.56 | 27.57 | 416,194 | -0.33(-1.18%) |
Oct 04, 2013 | 27.78 | 28.00 | 27.70 | 27.90 | 663,320 | +0.22(+0.78%) |
Oct 03, 2013 | 28.08 | 28.08 | 27.67 | 27.69 | 554,110 | -0.38(-1.35%) |
Oct 02, 2013 | 28.16 | 28.16 | 27.92 | 28.07 | 1,020,304 | -0.09(-0.31%) |
Oct 01, 2013 | 28.46 | 28.69 | 28.15 | 28.15 | 780,268 | -0.36(-1.26%) |
Sep 30, 2013 | 28.75 | 28.75 | 28.34 | 28.51 | 1,212,221 | -0.53(-1.81%) |
Sep 27, 2013 | 28.94 | 29.14 | 28.82 | 29.04 | 761,120 | +0.09(+0.33%) |
Sep 26, 2013 | 29.13 | 29.15 | 28.84 | 28.94 | 591,904 | -0.11(-0.37%) |
Sep 25, 2013 | 28.58 | 29.20 | 28.42 | 29.05 | 1,427,799 | +0.45(+1.57%) |
Sep 24, 2013 | 28.73 | 29.06 | 28.53 | 28.60 | 1,144,488 | -0.43(-1.50%) |
Sep 23, 2013 | 29.38 | 29.47 | 29.02 | 29.04 | 356,763 | -0.43(-1.47%) |
Sep 20, 2013 | 29.62 | 29.77 | 29.41 | 29.47 | 469,974 | -0.16(-0.53%) |
Sep 19, 2013 | 29.79 | 29.96 | 29.63 | 29.63 | 329,115 | -0.09(-0.32%) |
Sep 18, 2013 | 29.40 | 29.86 | 29.40 | 29.72 | 383,907 | +0.30(+1.01%) |
Sep 17, 2013 | 29.43 | 29.61 | 29.28 | 29.43 | 254,679 | +0.08(+0.26%) |
Sep 16, 2013 | 29.47 | 29.49 | 29.30 | 29.35 | 321,855 | +0.17(+0.58%) |
Sep 13, 2013 | 29.48 | 29.59 | 29.17 | 29.18 | 497,238 | -0.23(-0.79%) |
Sep 12, 2013 | 29.61 | 29.89 | 29.38 | 29.41 | 514,166 | -0.18(-0.60%) |
Sep 11, 2013 | 29.49 | 29.63 | 29.36 | 29.59 | 350,368 | +0.12(+0.41%) |
Sep 10, 2013 | 29.24 | 29.48 | 29.21 | 29.47 | 351,486 | +0.30(+1.01%) |
Sep 09, 2013 | 29.13 | 29.33 | 29.08 | 29.18 | 283,447 | +0.14(+0.50%) |
Sep 06, 2013 | 29.12 | 29.21 | 28.64 | 29.03 | 820,203 | +0.00(+0.00%) |
Sep 05, 2013 | 29.07 | 29.59 | 28.79 | 29.03 | 1,522,833 | -0.66(-2.23%) |
Sep 04, 2013 | 29.88 | 29.95 | 29.62 | 29.69 | 608,587 | -0.20(-0.67%) |
Sep 03, 2013 | 29.91 | 30.19 | 29.54 | 29.89 | 488,233 | +0.23(+0.76%) |
Aug 30, 2013 | 29.98 | 30.01 | 29.60 | 29.67 | 253,083 | -0.20(-0.67%) |
Aug 29, 2013 | 30.23 | 30.43 | 29.84 | 29.87 | 699,461 | -0.46(-1.51%) |
Aug 28, 2013 | 30.26 | 30.44 | 30.22 | 30.33 | 343,251 | +0.06(+0.21%) |
Aug 27, 2013 | 30.26 | 30.43 | 30.21 | 30.26 | 420,846 | -0.19(-0.64%) |
Aug 26, 2013 | 30.49 | 30.60 | 30.30 | 30.46 | 202,204 | -0.06(-0.21%) |
Aug 23, 2013 | 30.43 | 30.57 | 30.30 | 30.52 | 160,524 | +0.10(+0.33%) |
Aug 22, 2013 | 30.30 | 30.58 | 30.21 | 30.42 | 309,788 | +0.15(+0.50%) |
Aug 21, 2013 | 30.51 | 30.51 | 30.08 | 30.27 | 489,200 | -0.28(-0.91%) |
Aug 20, 2013 | 30.11 | 30.62 | 30.02 | 30.55 | 416,274 | +0.40(+1.34%) |
Aug 19, 2013 | 30.38 | 30.52 | 30.13 | 30.14 | 242,221 | -0.36(-1.20%) |
Aug 16, 2013 | 30.73 | 30.96 | 30.50 | 30.51 | 301,724 | -0.18(-0.57%) |
Aug 15, 2013 | 30.84 | 30.89 | 30.48 | 30.69 | 251,439 | -0.26(-0.83%) |
Aug 14, 2013 | 31.12 | 31.13 | 30.65 | 30.94 | 368,543 | -0.14(-0.47%) |
Aug 13, 2013 | 31.29 | 31.37 | 31.03 | 31.09 | 466,620 | -0.18(-0.56%) |
Aug 12, 2013 | 31.37 | 31.43 | 31.16 | 31.27 | 267,505 | -0.14(-0.44%) |
Aug 09, 2013 | 31.42 | 31.47 | 31.24 | 31.40 | 332,499 | +0.01(+0.04%) |
Aug 08, 2013 | 31.52 | 31.62 | 31.27 | 31.39 | 558,888 | -0.13(-0.40%) |
Aug 07, 2013 | 31.85 | 31.96 | 31.13 | 31.52 | 950,478 | -0.28(-0.89%) |
Aug 06, 2013 | 32.63 | 32.94 | 31.63 | 31.80 | 1,252,760 | -2.08(-6.13%) |
Aug 05, 2013 | 34.10 | 34.71 | 33.40 | 33.88 | 416,244 | -0.08(-0.22%) |
Aug 02, 2013 | 33.93 | 34.10 | 33.80 | 33.95 | 207,760 | -0.04(-0.13%) |