Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.79 | 31.44 | 29.53 | 31.16 | 1,639,651 | +1.20(+3.99%) |
Oct 30, 2013 | 30.13 | 30.22 | 29.64 | 29.96 | 1,015,578 | -0.07(-0.23%) |
Oct 29, 2013 | 29.72 | 30.06 | 29.60 | 30.03 | 655,341 | +0.39(+1.32%) |
Oct 28, 2013 | 29.75 | 29.85 | 29.51 | 29.64 | 518,435 | -0.11(-0.36%) |
Oct 25, 2013 | 29.76 | 29.87 | 29.61 | 29.75 | 674,878 | +0.13(+0.43%) |
Oct 24, 2013 | 29.49 | 29.85 | 29.49 | 29.62 | 785,588 | +0.12(+0.40%) |
Oct 23, 2013 | 30.13 | 30.14 | 29.35 | 29.50 | 1,094,055 | -0.76(-2.53%) |
Oct 22, 2013 | 30.10 | 30.41 | 29.94 | 30.27 | 933,479 | +0.33(+1.11%) |
Oct 21, 2013 | 29.89 | 29.96 | 29.54 | 29.93 | 733,605 | +0.01(+0.03%) |
Oct 18, 2013 | 29.82 | 30.03 | 29.55 | 29.92 | 1,211,423 | +0.30(+1.03%) |
Oct 17, 2013 | 28.97 | 29.64 | 28.92 | 29.62 | 696,252 | +0.50(+1.72%) |
Oct 16, 2013 | 29.21 | 29.21 | 28.89 | 29.12 | 1,158,212 | +0.27(+0.95%) |
Oct 15, 2013 | 29.31 | 29.31 | 28.76 | 28.84 | 1,336,403 | -0.56(-1.90%) |
Oct 14, 2013 | 28.97 | 29.43 | 28.89 | 29.40 | 733,546 | +0.13(+0.44%) |
Oct 11, 2013 | 29.20 | 29.40 | 28.99 | 29.28 | 1,217,620 | +0.00(+0.00%) |
Oct 10, 2013 | 28.73 | 29.29 | 28.73 | 29.28 | 1,028,317 | +0.96(+3.39%) |
Oct 09, 2013 | 28.35 | 28.50 | 27.94 | 28.31 | 1,124,197 | +0.07(+0.24%) |
Oct 08, 2013 | 28.60 | 28.90 | 28.15 | 28.25 | 1,734,725 | -0.52(-1.81%) |
Oct 07, 2013 | 28.92 | 29.06 | 28.68 | 28.77 | 1,136,021 | -0.45(-1.54%) |
Oct 04, 2013 | 28.97 | 29.35 | 28.93 | 29.22 | 739,142 | +0.20(+0.68%) |
Oct 03, 2013 | 29.62 | 29.77 | 28.89 | 29.02 | 1,320,939 | -0.74(-2.47%) |
Oct 02, 2013 | 29.33 | 29.76 | 29.23 | 29.76 | 1,505,909 | +0.24(+0.80%) |
Oct 01, 2013 | 29.47 | 29.89 | 29.43 | 29.52 | 1,297,239 | +0.10(+0.33%) |
Sep 30, 2013 | 29.42 | 29.67 | 29.21 | 29.42 | 1,656,033 | -0.29(-0.99%) |
Sep 27, 2013 | 29.86 | 29.87 | 29.55 | 29.72 | 541,958 | -0.41(-1.37%) |
Sep 26, 2013 | 30.14 | 30.48 | 29.88 | 30.13 | 508,088 | +0.00(+0.00%) |
Sep 25, 2013 | 30.02 | 30.35 | 29.99 | 30.13 | 670,818 | -0.03(-0.10%) |
Sep 24, 2013 | 29.68 | 30.44 | 29.60 | 30.16 | 1,203,973 | +0.48(+1.62%) |
Sep 23, 2013 | 29.93 | 29.94 | 29.50 | 29.68 | 1,324,051 | -0.23(-0.75%) |
Sep 20, 2013 | 30.63 | 30.64 | 29.77 | 29.90 | 1,533,708 | -0.62(-2.02%) |
Sep 19, 2013 | 30.72 | 30.89 | 30.34 | 30.52 | 1,168,773 | -0.13(-0.42%) |
Sep 18, 2013 | 30.06 | 30.72 | 29.80 | 30.65 | 1,323,955 | +0.68(+2.26%) |
Sep 17, 2013 | 30.10 | 30.22 | 29.73 | 29.97 | 1,106,169 | -0.13(-0.42%) |
Sep 16, 2013 | 29.92 | 30.32 | 29.68 | 30.10 | 1,210,837 | +0.71(+2.40%) |
Sep 13, 2013 | 29.09 | 29.59 | 29.09 | 29.39 | 607,914 | +0.30(+1.04%) |
Sep 12, 2013 | 29.64 | 29.64 | 29.02 | 29.09 | 719,346 | -0.61(-2.05%) |
Sep 11, 2013 | 30.19 | 30.19 | 29.31 | 29.70 | 1,185,963 | -0.49(-1.62%) |
Sep 10, 2013 | 29.93 | 30.26 | 29.81 | 30.19 | 752,478 | +0.41(+1.38%) |
Sep 09, 2013 | 29.22 | 29.87 | 29.16 | 29.77 | 613,113 | +0.62(+2.12%) |
Sep 06, 2013 | 28.94 | 29.41 | 28.42 | 29.16 | 962,220 | +0.33(+1.16%) |
Sep 05, 2013 | 28.74 | 29.02 | 28.63 | 28.82 | 579,920 | +0.04(+0.14%) |
Sep 04, 2013 | 28.29 | 28.85 | 28.09 | 28.79 | 996,860 | +0.45(+1.59%) |
Sep 03, 2013 | 28.42 | 29.00 | 28.04 | 28.33 | 1,344,692 | +0.51(+1.83%) |
Aug 30, 2013 | 28.30 | 28.30 | 27.73 | 27.82 | 700,582 | -0.46(-1.63%) |
Aug 29, 2013 | 28.02 | 28.65 | 28.02 | 28.29 | 680,747 | +0.11(+0.38%) |
Aug 28, 2013 | 28.37 | 28.52 | 28.12 | 28.18 | 873,721 | -0.24(-0.83%) |
Aug 27, 2013 | 29.31 | 29.43 | 28.39 | 28.41 | 1,017,277 | -1.29(-4.35%) |
Aug 26, 2013 | 29.28 | 30.06 | 29.21 | 29.71 | 1,298,393 | +0.52(+1.78%) |
Aug 23, 2013 | 29.05 | 29.26 | 28.84 | 29.19 | 941,258 | +0.25(+0.85%) |
Aug 22, 2013 | 28.86 | 29.20 | 28.76 | 28.94 | 1,097,701 | +0.14(+0.48%) |
Aug 21, 2013 | 29.21 | 29.30 | 28.80 | 28.80 | 1,209,791 | -0.49(-1.67%) |
Aug 20, 2013 | 29.22 | 29.46 | 29.19 | 29.29 | 797,688 | +0.11(+0.37%) |
Aug 19, 2013 | 29.57 | 29.69 | 29.16 | 29.19 | 827,534 | -0.48(-1.62%) |
Aug 16, 2013 | 29.46 | 29.88 | 29.44 | 29.67 | 770,718 | +0.14(+0.46%) |
Aug 15, 2013 | 29.70 | 29.77 | 29.41 | 29.53 | 550,521 | -0.50(-1.66%) |
Aug 14, 2013 | 29.90 | 30.23 | 29.90 | 30.03 | 758,311 | +0.08(+0.26%) |
Aug 13, 2013 | 30.12 | 30.32 | 29.89 | 29.95 | 720,480 | -0.13(-0.42%) |
Aug 12, 2013 | 29.70 | 30.29 | 29.57 | 30.08 | 808,416 | +0.12(+0.39%) |
Aug 09, 2013 | 29.65 | 30.12 | 29.65 | 29.96 | 746,532 | +0.23(+0.76%) |
Aug 08, 2013 | 29.34 | 29.89 | 29.31 | 29.74 | 949,539 | +0.60(+2.05%) |
Aug 07, 2013 | 28.98 | 29.22 | 28.66 | 29.14 | 795,076 | +0.05(+0.17%) |
Aug 06, 2013 | 29.72 | 29.77 | 29.04 | 29.09 | 571,015 | -0.61(-2.05%) |
Aug 05, 2013 | 29.73 | 29.92 | 29.65 | 29.70 | 903,902 | -0.10(-0.33%) |
Aug 02, 2013 | 29.86 | 29.95 | 29.65 | 29.79 | 892,733 | -0.09(-0.30%) |