Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.32 | 31.63 | 31.20 | 31.34 | 0 | +0.16(+0.52%) |
Oct 30, 2013 | 31.88 | 32.01 | 30.95 | 31.18 | 0 | -0.68(-2.14%) |
Oct 29, 2013 | 31.77 | 31.98 | 31.62 | 31.86 | 0 | -0.04(-0.12%) |
Oct 28, 2013 | 31.92 | 32.07 | 31.80 | 31.89 | 0 | -0.02(-0.06%) |
Oct 25, 2013 | 32.13 | 32.28 | 31.81 | 31.91 | 0 | -0.19(-0.60%) |
Oct 24, 2013 | 31.60 | 32.15 | 31.60 | 32.11 | 0 | +0.31(+0.99%) |
Oct 23, 2013 | 31.88 | 32.01 | 31.62 | 31.79 | 0 | -0.21(-0.66%) |
Oct 22, 2013 | 31.80 | 32.11 | 31.59 | 32.01 | 0 | +0.45(+1.43%) |
Oct 21, 2013 | 31.38 | 31.75 | 31.38 | 31.55 | 0 | +0.04(+0.12%) |
Oct 18, 2013 | 31.67 | 31.76 | 31.48 | 31.52 | 1,486,227 | -0.02(-0.06%) |
Oct 17, 2013 | 31.19 | 31.58 | 31.07 | 31.54 | 0 | +0.29(+0.94%) |
Oct 16, 2013 | 31.03 | 31.34 | 30.95 | 31.24 | 0 | +0.52(+1.68%) |
Oct 15, 2013 | 30.76 | 30.99 | 30.68 | 30.72 | 0 | -0.21(-0.68%) |
Oct 14, 2013 | 30.44 | 31.02 | 30.24 | 30.94 | 0 | +0.40(+1.30%) |
Oct 11, 2013 | 29.95 | 30.54 | 29.95 | 30.54 | 0 | +0.34(+1.13%) |
Oct 10, 2013 | 29.90 | 30.34 | 29.76 | 30.20 | 0 | +0.55(+1.86%) |
Oct 09, 2013 | 30.05 | 30.05 | 29.46 | 29.65 | 0 | -0.22(-0.74%) |
Oct 08, 2013 | 30.45 | 30.51 | 29.82 | 29.87 | 0 | -0.56(-1.85%) |
Oct 07, 2013 | 30.53 | 30.84 | 30.41 | 30.43 | 0 | -0.52(-1.67%) |
Oct 04, 2013 | 30.65 | 31.02 | 30.42 | 30.95 | 0 | +0.39(+1.27%) |
Oct 03, 2013 | 30.94 | 31.06 | 30.38 | 30.56 | 0 | -0.43(-1.40%) |
Oct 02, 2013 | 31.22 | 31.27 | 30.89 | 30.99 | 0 | -0.28(-0.88%) |
Oct 01, 2013 | 30.75 | 31.36 | 30.46 | 31.27 | 0 | +0.62(+2.01%) |
Sep 27, 2013 | 30.31 | 30.79 | 30.27 | 30.65 | 0 | +0.26(+0.85%) |
Sep 26, 2013 | 30.16 | 30.43 | 30.15 | 30.39 | 0 | +0.30(+1.01%) |
Sep 25, 2013 | 29.84 | 30.20 | 29.73 | 30.09 | 0 | +0.10(+0.34%) |
Sep 24, 2013 | 30.25 | 30.33 | 29.95 | 29.99 | 0 | -0.17(-0.55%) |
Sep 23, 2013 | 30.62 | 30.62 | 30.11 | 30.15 | 0 | -0.25(-0.82%) |
Sep 20, 2013 | 30.19 | 30.67 | 30.19 | 30.40 | 0 | +0.17(+0.55%) |
Sep 19, 2013 | 30.32 | 30.33 | 29.90 | 30.24 | 0 | +0.05(+0.15%) |
Sep 18, 2013 | 29.94 | 30.42 | 29.78 | 30.19 | 0 | +0.16(+0.52%) |
Sep 17, 2013 | 30.22 | 30.23 | 29.93 | 30.03 | 0 | -0.04(-0.12%) |
Sep 16, 2013 | 30.62 | 30.63 | 30.01 | 30.07 | 0 | -0.01(-0.03%) |
Sep 13, 2013 | 29.94 | 30.11 | 29.61 | 30.08 | 0 | +0.29(+0.96%) |
Sep 12, 2013 | 30.02 | 30.02 | 29.66 | 29.79 | 0 | -0.16(-0.52%) |
Sep 11, 2013 | 29.78 | 30.08 | 29.75 | 29.95 | 0 | +0.24(+0.81%) |
Sep 10, 2013 | 29.86 | 29.90 | 29.60 | 29.71 | 602,985 | +0.07(+0.25%) |
Sep 09, 2013 | 29.52 | 29.88 | 29.32 | 29.64 | 0 | +0.01(+0.03%) |
Sep 06, 2013 | 29.69 | 29.86 | 29.00 | 29.63 | 0 | +0.14(+0.47%) |
Sep 05, 2013 | 29.45 | 29.66 | 29.31 | 29.49 | 0 | -0.02(-0.06%) |
Sep 04, 2013 | 29.24 | 29.68 | 29.17 | 29.51 | 0 | +0.22(+0.75%) |
Sep 03, 2013 | 29.83 | 29.84 | 29.18 | 29.29 | 0 | +0.37(+1.27%) |
Aug 30, 2013 | 29.11 | 29.23 | 28.73 | 28.92 | 0 | -0.11(-0.38%) |
Aug 29, 2013 | 28.94 | 29.41 | 28.90 | 29.03 | 0 | -0.14(-0.47%) |
Aug 28, 2013 | 29.23 | 29.36 | 28.86 | 29.17 | 0 | +0.01(+0.03%) |
Aug 27, 2013 | 29.32 | 29.47 | 28.99 | 29.16 | 0 | -0.49(-1.65%) |
Aug 26, 2013 | 29.70 | 30.03 | 29.56 | 29.65 | 0 | -0.06(-0.22%) |
Aug 23, 2013 | 29.69 | 29.85 | 29.57 | 29.71 | 0 | +0.09(+0.31%) |
Aug 22, 2013 | 29.16 | 29.71 | 29.04 | 29.62 | 0 | +0.56(+1.93%) |
Aug 21, 2013 | 29.23 | 29.48 | 29.03 | 29.06 | 910,591 | -0.41(-1.41%) |
Aug 20, 2013 | 29.08 | 29.53 | 29.02 | 29.47 | 0 | +0.41(+1.43%) |
Aug 19, 2013 | 29.59 | 29.59 | 29.03 | 29.06 | 0 | -0.48(-1.62%) |
Aug 16, 2013 | 29.61 | 29.73 | 29.38 | 29.54 | 0 | +0.11(+0.36%) |
Aug 15, 2013 | 29.52 | 29.63 | 29.12 | 29.43 | 1,305,393 | -0.37(-1.25%) |
Aug 14, 2013 | 30.00 | 30.18 | 29.67 | 29.80 | 1,667,605 | -0.18(-0.58%) |
Aug 13, 2013 | 30.15 | 30.17 | 29.82 | 29.98 | 922,690 | -0.16(-0.52%) |
Aug 12, 2013 | 30.12 | 30.28 | 30.02 | 30.13 | 910,905 | -0.08(-0.27%) |
Aug 09, 2013 | 30.26 | 30.58 | 30.13 | 30.22 | 1,154,204 | -0.03(-0.09%) |
Aug 08, 2013 | 29.37 | 31.21 | 29.30 | 30.25 | 4,912,638 | +0.93(+3.17%) |
Aug 07, 2013 | 29.13 | 30.26 | 29.02 | 29.32 | 5,505,283 | +0.49(+1.69%) |
Aug 06, 2013 | 29.01 | 29.16 | 28.70 | 28.83 | 1,757,231 | -0.09(-0.32%) |
Aug 05, 2013 | 29.06 | 29.57 | 28.84 | 28.92 | 1,705,778 | -0.14(-0.48%) |
Aug 02, 2013 | 28.31 | 29.09 | 28.24 | 29.06 | 2,147,530 | +0.80(+2.84%) |