Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.90 | 31.47 | 30.10 | 31.15 | 2,212,809 | +0.03(+0.09%) |
Oct 30, 2013 | 31.45 | 31.60 | 31.03 | 31.12 | 0 | -0.21(-0.66%) |
Oct 29, 2013 | 31.58 | 31.69 | 30.92 | 31.33 | 1,491,522 | -0.12(-0.39%) |
Oct 28, 2013 | 31.29 | 31.69 | 31.20 | 31.45 | 0 | +0.11(+0.36%) |
Oct 25, 2013 | 31.20 | 31.36 | 30.85 | 31.34 | 0 | +0.39(+1.25%) |
Oct 24, 2013 | 31.01 | 31.25 | 30.90 | 30.95 | 775,333 | -0.08(-0.27%) |
Oct 23, 2013 | 31.23 | 31.30 | 30.76 | 31.04 | 0 | -0.29(-0.93%) |
Oct 22, 2013 | 31.33 | 31.55 | 31.05 | 31.33 | 937,161 | +0.03(+0.09%) |
Oct 21, 2013 | 31.34 | 31.36 | 31.03 | 31.30 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 30.29 | 31.34 | 30.07 | 31.30 | 1,315,518 | +1.18(+3.91%) |
Oct 17, 2013 | 30.30 | 30.30 | 29.81 | 30.12 | 0 | -0.36(-1.18%) |
Oct 16, 2013 | 30.40 | 30.50 | 30.16 | 30.48 | 1,466,103 | +0.46(+1.54%) |
Oct 15, 2013 | 30.36 | 30.39 | 29.80 | 30.02 | 1,258,642 | -0.37(-1.21%) |
Oct 14, 2013 | 30.18 | 30.46 | 30.06 | 30.39 | 1,058,431 | -0.07(-0.22%) |
Oct 11, 2013 | 30.12 | 30.56 | 30.00 | 30.45 | 0 | +0.21(+0.69%) |
Oct 10, 2013 | 29.43 | 30.25 | 29.43 | 30.25 | 1,278,326 | +1.17(+4.02%) |
Oct 09, 2013 | 29.29 | 29.43 | 28.87 | 29.08 | 0 | -0.19(-0.64%) |
Oct 08, 2013 | 30.19 | 30.29 | 29.22 | 29.27 | 1,683,021 | -0.89(-2.94%) |
Oct 07, 2013 | 30.48 | 30.69 | 30.14 | 30.15 | 1,145,556 | -0.60(-1.96%) |
Oct 04, 2013 | 30.76 | 30.97 | 30.57 | 30.76 | 0 | +0.02(+0.06%) |
Oct 03, 2013 | 30.94 | 31.08 | 30.32 | 30.74 | 2,059,826 | -0.32(-1.03%) |
Oct 02, 2013 | 31.10 | 31.10 | 30.35 | 31.06 | 0 | -0.66(-2.08%) |
Oct 01, 2013 | 30.60 | 32.13 | 30.33 | 31.72 | 0 | +1.95(+6.56%) |
Sep 27, 2013 | 29.84 | 29.87 | 29.52 | 29.77 | 0 | -0.11(-0.38%) |
Sep 26, 2013 | 29.71 | 30.05 | 29.53 | 29.88 | 1,198,518 | +0.32(+1.08%) |
Sep 25, 2013 | 29.96 | 30.03 | 29.30 | 29.56 | 0 | -0.25(-0.85%) |
Sep 24, 2013 | 30.14 | 30.20 | 29.77 | 29.81 | 0 | -0.25(-0.82%) |
Sep 23, 2013 | 30.09 | 30.18 | 29.74 | 30.06 | 1,140,694 | -0.05(-0.16%) |
Sep 20, 2013 | 30.19 | 30.28 | 29.89 | 30.11 | 0 | -0.22(-0.72%) |
Sep 19, 2013 | 30.18 | 30.45 | 30.01 | 30.32 | 0 | +0.20(+0.66%) |
Sep 18, 2013 | 30.06 | 30.24 | 29.46 | 30.12 | 0 | +0.02(+0.06%) |
Sep 17, 2013 | 29.83 | 30.14 | 29.53 | 30.11 | 0 | +0.30(+1.01%) |
Sep 16, 2013 | 29.99 | 30.02 | 29.64 | 29.80 | 0 | +0.03(+0.10%) |
Sep 13, 2013 | 29.69 | 29.80 | 29.31 | 29.78 | 0 | +0.06(+0.19%) |
Sep 12, 2013 | 29.44 | 29.72 | 29.28 | 29.72 | 1,336,161 | +0.23(+0.77%) |
Sep 11, 2013 | 29.49 | 29.65 | 29.21 | 29.49 | 1,890,481 | -0.08(-0.26%) |
Sep 10, 2013 | 28.98 | 29.57 | 28.60 | 29.57 | 1,918,125 | +0.79(+2.75%) |
Sep 09, 2013 | 27.98 | 28.87 | 27.96 | 28.78 | 0 | +0.77(+2.76%) |
Sep 06, 2013 | 28.19 | 28.34 | 27.69 | 28.00 | 0 | -0.05(-0.17%) |
Sep 05, 2013 | 27.87 | 28.23 | 27.75 | 28.05 | 1,092,563 | +0.26(+0.95%) |
Sep 04, 2013 | 27.41 | 27.89 | 27.11 | 27.79 | 1,407,759 | +0.43(+1.59%) |
Sep 03, 2013 | 28.04 | 28.29 | 27.01 | 27.35 | 0 | -0.23(-0.82%) |
Aug 30, 2013 | 27.96 | 28.12 | 27.33 | 27.58 | 0 | -0.37(-1.32%) |
Aug 29, 2013 | 27.75 | 28.19 | 27.64 | 27.95 | 0 | +0.11(+0.41%) |
Aug 28, 2013 | 27.73 | 28.06 | 27.66 | 27.83 | 1,026,174 | +0.10(+0.37%) |
Aug 27, 2013 | 28.06 | 28.17 | 27.65 | 27.73 | 763,621 | -0.59(-2.10%) |
Aug 26, 2013 | 28.45 | 28.67 | 28.15 | 28.32 | 1,979,097 | -0.17(-0.60%) |
Aug 23, 2013 | 28.75 | 29.10 | 28.31 | 28.49 | 0 | -0.20(-0.69%) |
Aug 22, 2013 | 28.14 | 29.03 | 28.00 | 28.69 | 0 | +0.75(+2.70%) |
Aug 21, 2013 | 27.89 | 28.24 | 27.79 | 27.94 | 0 | -0.11(-0.40%) |
Aug 20, 2013 | 27.69 | 28.24 | 27.47 | 28.05 | 529,789 | +0.39(+1.40%) |
Aug 19, 2013 | 27.48 | 27.96 | 27.48 | 27.66 | 558,457 | +0.15(+0.55%) |
Aug 16, 2013 | 27.65 | 28.01 | 27.46 | 27.51 | 0 | -0.11(-0.41%) |
Aug 15, 2013 | 28.41 | 28.53 | 27.51 | 27.62 | 957,488 | -0.95(-3.33%) |
Aug 14, 2013 | 28.86 | 28.87 | 28.54 | 28.58 | 436,839 | -0.20(-0.69%) |
Aug 13, 2013 | 28.94 | 28.99 | 28.22 | 28.78 | 1,092,817 | -0.17(-0.59%) |
Aug 12, 2013 | 28.28 | 29.30 | 28.22 | 28.95 | 2,030,033 | +0.83(+2.95%) |
Aug 09, 2013 | 28.04 | 28.23 | 27.70 | 28.12 | 1,457,085 | +0.15(+0.54%) |
Aug 08, 2013 | 27.33 | 28.14 | 27.24 | 27.96 | 1,331,955 | +0.77(+2.84%) |
Aug 07, 2013 | 27.29 | 27.30 | 26.81 | 27.19 | 1,040,213 | -0.12(-0.45%) |
Aug 06, 2013 | 27.62 | 27.67 | 27.21 | 27.31 | 1,198,292 | -0.32(-1.16%) |
Aug 05, 2013 | 27.75 | 27.90 | 27.45 | 27.63 | 1,214,318 | -0.11(-0.41%) |
Aug 02, 2013 | 27.58 | 28.59 | 27.46 | 27.75 | 2,797,426 | +0.29(+1.06%) |