Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.78 | 29.90 | 29.58 | 29.74 | 39,513 | +0.08(+0.26%) |
Oct 30, 2013 | 29.67 | 29.84 | 29.61 | 29.66 | 30,904 | -0.01(-0.03%) |
Oct 29, 2013 | 29.41 | 29.89 | 29.41 | 29.67 | 39,123 | +0.17(+0.58%) |
Oct 28, 2013 | 29.74 | 29.74 | 29.47 | 29.50 | 14,227 | -0.29(-0.98%) |
Oct 25, 2013 | 29.65 | 29.80 | 29.50 | 29.79 | 11,276 | -0.03(-0.12%) |
Oct 24, 2013 | 30.06 | 30.06 | 29.63 | 29.83 | 48,016 | -0.05(-0.17%) |
Oct 23, 2013 | 29.80 | 29.90 | 29.74 | 29.88 | 16,039 | -0.15(-0.49%) |
Oct 22, 2013 | 30.12 | 30.12 | 29.94 | 30.02 | 41,215 | +0.17(+0.58%) |
Oct 21, 2013 | 29.82 | 30.09 | 29.66 | 29.85 | 45,481 | +0.04(+0.14%) |
Oct 18, 2013 | 29.84 | 29.85 | 29.71 | 29.81 | 44,812 | +0.16(+0.55%) |
Oct 17, 2013 | 29.75 | 29.75 | 29.49 | 29.65 | 34,215 | +0.26(+0.88%) |
Oct 16, 2013 | 29.30 | 29.40 | 29.05 | 29.39 | 54,757 | +0.53(+1.85%) |
Oct 15, 2013 | 28.82 | 29.06 | 28.62 | 28.85 | 19,614 | +0.13(+0.45%) |
Oct 14, 2013 | 28.38 | 28.88 | 28.36 | 28.72 | 8,131 | +0.18(+0.62%) |
Oct 11, 2013 | 28.78 | 28.78 | 28.39 | 28.55 | 39,142 | -0.16(-0.56%) |
Oct 10, 2013 | 28.59 | 28.74 | 28.40 | 28.71 | 24,496 | +0.59(+2.08%) |
Oct 09, 2013 | 28.15 | 28.29 | 27.82 | 28.12 | 29,603 | -0.13(-0.47%) |
Oct 08, 2013 | 28.52 | 28.52 | 28.16 | 28.25 | 30,396 | -0.44(-1.55%) |
Oct 07, 2013 | 28.28 | 28.83 | 28.28 | 28.70 | 19,007 | +0.13(+0.45%) |
Oct 04, 2013 | 28.68 | 28.69 | 28.49 | 28.57 | 35,272 | -0.01(-0.03%) |
Oct 03, 2013 | 28.87 | 28.87 | 28.43 | 28.58 | 29,662 | -0.16(-0.54%) |
Oct 02, 2013 | 28.87 | 28.92 | 28.60 | 28.73 | 34,080 | -0.02(-0.06%) |
Oct 01, 2013 | 28.70 | 28.75 | 28.43 | 28.75 | 39,940 | +0.05(+0.18%) |
Sep 27, 2013 | 28.38 | 28.70 | 28.38 | 28.70 | 56,089 | +0.07(+0.24%) |
Sep 26, 2013 | 28.59 | 28.70 | 28.39 | 28.63 | 18,101 | -0.01(-0.03%) |
Sep 25, 2013 | 28.60 | 28.66 | 28.60 | 28.64 | 12,661 | +0.07(+0.24%) |
Sep 24, 2013 | 28.53 | 28.67 | 28.52 | 28.57 | 14,659 | +0.02(+0.06%) |
Sep 23, 2013 | 28.64 | 28.64 | 28.46 | 28.55 | 16,349 | -0.03(-0.09%) |
Sep 20, 2013 | 28.86 | 28.86 | 28.52 | 28.58 | 14,730 | -0.28(-0.99%) |
Sep 19, 2013 | 28.92 | 28.93 | 28.77 | 28.86 | 29,062 | +0.09(+0.33%) |
Sep 18, 2013 | 28.27 | 28.83 | 28.12 | 28.77 | 31,632 | +0.61(+2.17%) |
Sep 17, 2013 | 28.05 | 28.15 | 28.02 | 28.15 | 14,132 | +0.14(+0.49%) |
Sep 16, 2013 | 28.00 | 28.08 | 27.93 | 28.02 | 17,767 | +0.33(+1.18%) |
Sep 13, 2013 | 27.59 | 27.70 | 27.56 | 27.69 | 60,089 | -0.08(-0.28%) |
Sep 12, 2013 | 27.78 | 27.84 | 27.70 | 27.77 | 28,346 | -0.22(-0.77%) |
Sep 11, 2013 | 27.78 | 27.98 | 27.76 | 27.98 | 21,153 | +0.19(+0.68%) |
Sep 10, 2013 | 27.90 | 27.91 | 27.71 | 27.79 | 109,233 | +0.10(+0.37%) |
Sep 09, 2013 | 27.54 | 27.72 | 27.52 | 27.69 | 10,571 | +0.22(+0.78%) |
Sep 06, 2013 | 27.41 | 27.53 | 27.32 | 27.47 | 11,279 | +0.06(+0.22%) |
Sep 05, 2013 | 27.34 | 27.46 | 27.27 | 27.41 | 17,445 | +0.14(+0.51%) |
Sep 04, 2013 | 27.02 | 27.30 | 26.84 | 27.27 | 60,620 | -0.11(-0.41%) |
Sep 03, 2013 | 27.50 | 27.50 | 27.26 | 27.39 | 30,940 | +0.22(+0.79%) |
Aug 30, 2013 | 27.23 | 27.23 | 27.14 | 27.17 | 10,724 | -0.18(-0.66%) |
Aug 29, 2013 | 27.15 | 27.41 | 27.15 | 27.35 | 9,750 | +0.31(+1.15%) |
Aug 28, 2013 | 27.03 | 27.06 | 26.87 | 27.04 | 11,218 | +0.01(+0.03%) |
Aug 27, 2013 | 27.30 | 27.30 | 26.91 | 27.03 | 71,662 | -0.68(-2.46%) |
Aug 26, 2013 | 27.64 | 27.89 | 27.64 | 27.71 | 60,652 | -0.06(-0.22%) |
Aug 23, 2013 | 27.74 | 27.77 | 27.53 | 27.77 | 34,561 | -0.02(-0.06%) |
Aug 22, 2013 | 27.60 | 27.83 | 27.58 | 27.79 | 27,314 | +0.35(+1.29%) |
Aug 21, 2013 | 27.42 | 27.59 | 27.27 | 27.44 | 88,871 | +0.03(+0.09%) |
Aug 20, 2013 | 27.41 | 27.59 | 27.26 | 27.41 | 40,511 | -0.03(-0.13%) |
Aug 19, 2013 | 27.40 | 27.56 | 27.40 | 27.45 | 25,250 | +0.13(+0.47%) |
Aug 16, 2013 | 27.30 | 27.35 | 27.25 | 27.32 | 13,581 | +0.09(+0.35%) |
Aug 15, 2013 | 27.38 | 27.38 | 26.90 | 27.22 | 40,385 | -0.42(-1.53%) |
Aug 14, 2013 | 27.62 | 27.66 | 27.51 | 27.65 | 102,869 | +0.01(+0.03%) |
Aug 13, 2013 | 27.71 | 27.71 | 27.43 | 27.64 | 120,118 | +0.03(+0.12%) |
Aug 12, 2013 | 27.77 | 27.77 | 27.44 | 27.60 | 98,189 | -0.17(-0.62%) |
Aug 09, 2013 | 27.70 | 27.84 | 27.67 | 27.77 | 41,953 | +0.20(+0.72%) |
Aug 08, 2013 | 27.47 | 27.72 | 27.44 | 27.58 | 67,620 | +0.36(+1.33%) |
Aug 07, 2013 | 27.17 | 27.28 | 27.13 | 27.21 | 16,247 | +0.05(+0.19%) |
Aug 06, 2013 | 27.15 | 27.21 | 27.13 | 27.16 | 50,062 | +0.05(+0.19%) |
Aug 05, 2013 | 27.20 | 27.20 | 27.02 | 27.11 | 28,600 | -0.03(-0.10%) |
Aug 02, 2013 | 26.91 | 27.20 | 26.91 | 27.14 | 41,337 | +0.22(+0.83%) |