Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.78 | 30.78 | 29.92 | 30.31 | 0 | -0.27(-0.88%) |
Oct 30, 2013 | 30.87 | 31.07 | 30.58 | 30.58 | 6,216 | -0.22(-0.73%) |
Oct 29, 2013 | 30.86 | 30.90 | 30.81 | 30.81 | 0 | -0.03(-0.09%) |
Oct 28, 2013 | 30.67 | 30.85 | 30.67 | 30.83 | 0 | +0.40(+1.31%) |
Oct 25, 2013 | 30.26 | 30.66 | 30.26 | 30.43 | 0 | +0.10(+0.34%) |
Oct 24, 2013 | 29.65 | 30.64 | 29.65 | 30.33 | 4,586 | +0.58(+1.94%) |
Oct 23, 2013 | 29.74 | 30.04 | 29.44 | 29.76 | 0 | -0.10(-0.34%) |
Oct 22, 2013 | 30.37 | 30.66 | 29.29 | 29.86 | 0 | -0.45(-1.47%) |
Oct 21, 2013 | 30.85 | 30.85 | 29.72 | 30.30 | 0 | -0.33(-1.09%) |
Oct 18, 2013 | 30.18 | 30.64 | 29.78 | 30.64 | 20,529 | +0.74(+2.49%) |
Oct 17, 2013 | 29.86 | 30.43 | 29.39 | 29.90 | 19,348 | -0.28(-0.92%) |
Oct 16, 2013 | 30.31 | 30.71 | 29.58 | 30.17 | 0 | -0.04(-0.12%) |
Oct 15, 2013 | 29.95 | 30.59 | 29.06 | 30.21 | 0 | +0.07(+0.25%) |
Oct 14, 2013 | 29.74 | 30.89 | 29.74 | 30.14 | 17,760 | +0.12(+0.40%) |
Oct 11, 2013 | 29.42 | 30.02 | 29.42 | 30.02 | 0 | +0.42(+1.41%) |
Oct 10, 2013 | 29.44 | 30.15 | 29.44 | 29.60 | 4,386 | +0.50(+1.72%) |
Oct 09, 2013 | 29.78 | 29.78 | 27.57 | 29.10 | 0 | -0.35(-1.20%) |
Oct 08, 2013 | 29.77 | 29.92 | 29.37 | 29.45 | 3,298 | -0.49(-1.64%) |
Oct 07, 2013 | 31.04 | 31.04 | 29.65 | 29.94 | 0 | -0.44(-1.44%) |
Oct 04, 2013 | 30.20 | 30.83 | 30.16 | 30.38 | 0 | +0.11(+0.37%) |
Oct 03, 2013 | 30.53 | 30.85 | 30.20 | 30.27 | 0 | -0.46(-1.48%) |
Oct 02, 2013 | 30.70 | 31.22 | 30.67 | 30.72 | 10,872 | -0.34(-1.11%) |
Oct 01, 2013 | 31.05 | 31.30 | 30.67 | 31.07 | 7,666 | +0.09(+0.30%) |
Sep 30, 2013 | 30.53 | 31.09 | 30.53 | 30.97 | 0 | -0.01(-0.03%) |
Sep 27, 2013 | 30.95 | 31.26 | 30.70 | 30.98 | 0 | -0.07(-0.21%) |
Sep 26, 2013 | 31.25 | 31.25 | 30.96 | 31.05 | 1,699 | +0.00(+0.00%) |
Sep 25, 2013 | 31.34 | 31.20 | 31.05 | 31.05 | 856 | -0.15(-0.48%) |
Sep 24, 2013 | 31.16 | 31.40 | 31.16 | 31.20 | 0 | -0.03(-0.09%) |
Sep 23, 2013 | 31.52 | 31.52 | 30.95 | 31.22 | 0 | -0.05(-0.15%) |
Sep 20, 2013 | 30.92 | 31.41 | 30.67 | 31.27 | 0 | +0.39(+1.26%) |
Sep 19, 2013 | 31.04 | 31.23 | 30.16 | 30.88 | 0 | +0.04(+0.12%) |
Sep 18, 2013 | 30.51 | 30.84 | 30.51 | 30.84 | 0 | +0.38(+1.25%) |
Sep 17, 2013 | 30.25 | 30.62 | 30.11 | 30.46 | 0 | +0.21(+0.71%) |
Sep 16, 2013 | 30.20 | 30.59 | 29.57 | 30.25 | 0 | +0.19(+0.62%) |
Sep 13, 2013 | 29.46 | 30.06 | 29.46 | 30.06 | 0 | +0.17(+0.56%) |
Sep 12, 2013 | 30.18 | 30.20 | 29.65 | 29.90 | 0 | +0.02(+0.06%) |
Sep 11, 2013 | 30.50 | 30.61 | 29.42 | 29.88 | 0 | -0.24(-0.80%) |
Sep 10, 2013 | 30.28 | 30.48 | 29.70 | 30.12 | 0 | +0.10(+0.34%) |
Sep 09, 2013 | 29.59 | 30.02 | 29.27 | 30.02 | 0 | +0.41(+1.38%) |
Sep 06, 2013 | 30.27 | 30.27 | 29.27 | 29.61 | 0 | -0.62(-2.06%) |
Sep 05, 2013 | 30.16 | 30.39 | 30.02 | 30.23 | 0 | +0.26(+0.87%) |
Sep 04, 2013 | 30.00 | 30.25 | 29.01 | 29.97 | 0 | -0.02(-0.06%) |
Sep 03, 2013 | 29.65 | 30.20 | 29.65 | 29.99 | 0 | +0.59(+1.99%) |
Aug 30, 2013 | 30.98 | 30.98 | 29.22 | 29.40 | 0 | -1.70(-5.47%) |
Aug 29, 2013 | 30.85 | 31.10 | 30.85 | 31.10 | 0 | +0.20(+0.66%) |
Aug 28, 2013 | 31.56 | 31.77 | 30.90 | 30.90 | 0 | -0.56(-1.77%) |
Aug 27, 2013 | 31.73 | 31.87 | 31.18 | 31.46 | 0 | -0.45(-1.40%) |
Aug 26, 2013 | 31.36 | 32.16 | 31.36 | 31.90 | 0 | +0.33(+1.06%) |
Aug 23, 2013 | 32.14 | 32.15 | 31.35 | 31.57 | 0 | -0.55(-1.71%) |
Aug 22, 2013 | 31.53 | 32.12 | 31.53 | 32.12 | 1,393 | +0.57(+1.80%) |
Aug 21, 2013 | 31.96 | 32.06 | 30.95 | 31.55 | 0 | -0.50(-1.57%) |
Aug 20, 2013 | 31.22 | 32.34 | 30.95 | 32.05 | 0 | +0.91(+2.92%) |
Aug 19, 2013 | 32.13 | 32.13 | 30.96 | 31.14 | 0 | -0.87(-2.73%) |
Aug 16, 2013 | 32.16 | 32.39 | 32.01 | 32.01 | 0 | -0.09(-0.29%) |
Aug 15, 2013 | 31.76 | 32.39 | 31.40 | 32.11 | 22,951 | -0.03(-0.09%) |
Aug 14, 2013 | 31.36 | 32.25 | 31.36 | 32.14 | 0 | +0.80(+2.55%) |
Aug 13, 2013 | 31.44 | 31.44 | 31.16 | 31.34 | 4,305 | +0.20(+0.66%) |
Aug 12, 2013 | 30.97 | 31.33 | 30.85 | 31.13 | 47,297 | -0.11(-0.36%) |
Aug 09, 2013 | 31.04 | 31.31 | 31.03 | 31.24 | 1,695 | -0.04(-0.12%) |
Aug 08, 2013 | 31.10 | 31.28 | 30.95 | 31.28 | 1,959 | +0.19(+0.60%) |
Aug 07, 2013 | 31.71 | 31.83 | 30.76 | 31.09 | 23,387 | -0.95(-2.96%) |
Aug 06, 2013 | 32.38 | 32.93 | 32.04 | 32.04 | 8,744 | -0.88(-2.68%) |
Aug 05, 2013 | 32.66 | 33.59 | 32.66 | 32.93 | 791 | +0.25(+0.77%) |
Aug 02, 2013 | 33.33 | 35.13 | 32.67 | 32.67 | 12,908 | -1.07(-3.17%) |