Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.67 | 32.06 | 31.65 | 31.66 | 0 | +0.06(+0.19%) |
Oct 30, 2013 | 31.71 | 31.81 | 31.29 | 31.60 | 58,406 | -0.10(-0.32%) |
Oct 29, 2013 | 31.18 | 31.78 | 30.41 | 31.70 | 0 | +0.29(+0.94%) |
Oct 28, 2013 | 30.88 | 31.42 | 30.67 | 31.40 | 0 | +0.57(+1.85%) |
Oct 25, 2013 | 31.04 | 31.04 | 30.62 | 30.83 | 0 | -0.25(-0.81%) |
Oct 24, 2013 | 30.29 | 31.24 | 30.27 | 31.08 | 50,653 | +0.80(+2.63%) |
Oct 23, 2013 | 30.29 | 30.62 | 30.21 | 30.29 | 0 | -0.08(-0.28%) |
Oct 22, 2013 | 30.44 | 31.06 | 30.04 | 30.37 | 0 | -0.12(-0.39%) |
Oct 21, 2013 | 31.08 | 32.61 | 30.28 | 30.49 | 0 | -0.50(-1.60%) |
Oct 18, 2013 | 30.99 | 31.19 | 30.55 | 30.98 | 35,448 | +0.04(+0.14%) |
Oct 17, 2013 | 30.31 | 31.30 | 30.31 | 30.94 | 34,696 | +0.74(+2.44%) |
Oct 16, 2013 | 30.26 | 30.55 | 30.04 | 30.20 | 0 | +0.16(+0.53%) |
Oct 15, 2013 | 30.12 | 30.40 | 29.96 | 30.04 | 0 | -0.16(-0.53%) |
Oct 14, 2013 | 30.07 | 30.29 | 30.07 | 30.20 | 22,815 | +0.01(+0.03%) |
Oct 11, 2013 | 30.29 | 30.52 | 30.12 | 30.20 | 0 | -0.05(-0.17%) |
Oct 10, 2013 | 30.47 | 30.55 | 30.20 | 30.25 | 21,699 | +0.05(+0.17%) |
Oct 09, 2013 | 30.29 | 30.41 | 30.13 | 30.20 | 0 | +0.11(+0.36%) |
Oct 08, 2013 | 30.23 | 30.53 | 29.98 | 30.09 | 15,609 | -0.11(-0.36%) |
Oct 07, 2013 | 29.96 | 30.49 | 29.96 | 30.20 | 0 | -0.01(-0.03%) |
Oct 04, 2013 | 29.99 | 30.47 | 29.95 | 30.20 | 0 | +0.15(+0.50%) |
Oct 03, 2013 | 30.20 | 30.46 | 30.01 | 30.05 | 0 | +0.09(+0.31%) |
Oct 02, 2013 | 30.05 | 30.29 | 29.93 | 29.96 | 5,072 | -0.24(-0.81%) |
Oct 01, 2013 | 30.16 | 30.83 | 30.08 | 30.20 | 11,470 | +0.38(+1.27%) |
Sep 27, 2013 | 29.41 | 30.26 | 29.41 | 29.83 | 0 | +0.21(+0.71%) |
Sep 26, 2013 | 29.89 | 29.89 | 29.10 | 29.62 | 13,386 | -0.09(-0.31%) |
Sep 25, 2013 | 29.63 | 29.90 | 29.63 | 29.71 | 11,505 | +0.08(+0.28%) |
Sep 24, 2013 | 29.21 | 29.82 | 29.21 | 29.62 | 0 | +0.27(+0.91%) |
Sep 23, 2013 | 29.73 | 29.90 | 29.26 | 29.36 | 0 | -0.46(-1.55%) |
Sep 20, 2013 | 29.74 | 30.19 | 29.62 | 29.82 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 29.90 | 30.08 | 29.51 | 29.83 | 0 | +0.06(+0.19%) |
Sep 18, 2013 | 29.52 | 30.02 | 29.39 | 29.77 | 0 | +0.41(+1.38%) |
Sep 17, 2013 | 30.01 | 30.20 | 29.26 | 29.36 | 0 | -0.50(-1.69%) |
Sep 16, 2013 | 30.29 | 30.30 | 29.43 | 29.87 | 0 | -0.03(-0.08%) |
Sep 13, 2013 | 30.10 | 30.20 | 29.53 | 29.89 | 0 | -0.13(-0.45%) |
Sep 12, 2013 | 30.41 | 30.41 | 29.09 | 30.03 | 0 | -0.50(-1.65%) |
Sep 11, 2013 | 30.82 | 31.03 | 30.18 | 30.53 | 0 | -0.27(-0.87%) |
Sep 10, 2013 | 30.04 | 31.19 | 30.04 | 30.80 | 0 | +0.73(+2.43%) |
Sep 09, 2013 | 29.62 | 30.25 | 29.62 | 30.07 | 0 | +0.14(+0.48%) |
Sep 06, 2013 | 30.33 | 30.55 | 29.62 | 29.93 | 0 | -0.21(-0.70%) |
Sep 05, 2013 | 30.90 | 30.90 | 29.36 | 30.14 | 0 | +0.80(+2.72%) |
Sep 04, 2013 | 30.25 | 30.81 | 28.86 | 29.34 | 0 | -0.83(-2.75%) |
Sep 03, 2013 | 29.09 | 31.62 | 29.09 | 30.17 | 0 | +1.43(+4.96%) |
Aug 30, 2013 | 28.78 | 29.54 | 28.74 | 28.74 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 28.48 | 28.86 | 28.48 | 28.75 | 0 | +0.27(+0.94%) |
Aug 28, 2013 | 28.41 | 29.18 | 28.40 | 28.48 | 0 | -0.03(-0.12%) |
Aug 27, 2013 | 28.40 | 29.19 | 28.36 | 28.52 | 26,866 | -0.23(-0.79%) |
Aug 26, 2013 | 29.36 | 29.53 | 28.74 | 28.74 | 0 | +0.37(+1.30%) |
Aug 23, 2013 | 28.48 | 28.66 | 28.32 | 28.37 | 0 | -0.15(-0.53%) |
Aug 22, 2013 | 28.88 | 29.10 | 28.48 | 28.53 | 23,221 | -0.08(-0.26%) |
Aug 21, 2013 | 28.64 | 28.84 | 28.33 | 28.60 | 0 | +0.13(+0.47%) |
Aug 20, 2013 | 28.35 | 28.82 | 28.29 | 28.47 | 0 | +0.04(+0.15%) |
Aug 19, 2013 | 28.28 | 28.89 | 27.97 | 28.43 | 0 | +0.21(+0.74%) |
Aug 16, 2013 | 28.06 | 28.70 | 28.01 | 28.22 | 0 | +0.06(+0.21%) |
Aug 15, 2013 | 28.22 | 28.76 | 28.06 | 28.16 | 6,834 | -0.30(-1.06%) |
Aug 14, 2013 | 28.49 | 28.68 | 28.36 | 28.46 | 0 | -0.08(-0.26%) |
Aug 13, 2013 | 28.58 | 28.89 | 28.29 | 28.53 | 7,725 | +0.13(+0.44%) |
Aug 12, 2013 | 28.69 | 28.81 | 28.16 | 28.41 | 10,540 | -0.07(-0.24%) |
Aug 09, 2013 | 29.01 | 29.18 | 28.14 | 28.48 | 16,286 | -0.49(-1.71%) |
Aug 08, 2013 | 29.18 | 29.22 | 28.30 | 28.97 | 30,695 | +0.08(+0.26%) |
Aug 07, 2013 | 29.77 | 29.77 | 28.60 | 28.89 | 49,816 | -0.86(-2.90%) |
Aug 06, 2013 | 30.86 | 30.89 | 29.54 | 29.76 | 32,954 | -1.21(-3.92%) |
Aug 05, 2013 | 30.89 | 30.99 | 30.50 | 30.97 | 24,449 | +0.21(+0.68%) |
Aug 02, 2013 | 30.02 | 31.47 | 29.48 | 30.76 | 19,304 | +0.80(+2.65%) |
Aug 01, 2013 | 29.25 | 30.15 | 29.25 | 29.97 | 43,533 | +0.84(+2.88%) |
Jul 31, 2013 | 28.34 | 29.30 | 27.90 | 29.13 | 0 | +0.69(+2.41%) |
Jul 30, 2013 | 27.88 | 29.20 | 27.78 | 28.44 | 0 | +0.70(+2.54%) |
Jul 29, 2013 | 29.03 | 29.03 | 27.65 | 27.74 | 0 | -0.04(-0.15%) |
Jul 26, 2013 | 27.42 | 28.02 | 27.20 | 27.78 | 0 | +0.22(+0.79%) |
Jul 25, 2013 | 27.22 | 27.62 | 27.19 | 27.56 | 0 | +0.39(+1.42%) |
Jul 24, 2013 | 27.05 | 27.44 | 27.01 | 27.18 | 0 | +0.17(+0.62%) |
Jul 23, 2013 | 27.14 | 27.16 | 27.01 | 27.01 | 0 | -0.20(-0.74%) |
Jul 22, 2013 | 26.83 | 27.27 | 26.80 | 27.21 | 0 | +0.27(+0.99%) |
Jul 19, 2013 | 26.69 | 27.16 | 26.38 | 26.94 | 0 | +0.17(+0.63%) |
Jul 18, 2013 | 26.59 | 27.20 | 26.38 | 26.78 | 0 | +0.19(+0.72%) |
Jul 17, 2013 | 27.04 | 27.04 | 26.25 | 26.58 | 4,302 | -0.44(-1.61%) |
Jul 16, 2013 | 26.64 | 27.23 | 26.34 | 27.02 | 0 | +0.50(+1.90%) |
Jul 15, 2013 | 26.44 | 26.77 | 26.38 | 26.52 | 0 | -0.02(-0.06%) |
Jul 12, 2013 | 26.52 | 26.64 | 25.97 | 26.53 | 0 | +0.07(+0.25%) |
Jul 11, 2013 | 26.12 | 26.59 | 25.81 | 26.47 | 0 | +0.47(+1.80%) |
Jul 10, 2013 | 26.11 | 26.26 | 24.46 | 26.00 | 0 | -0.04(-0.16%) |
Jul 09, 2013 | 25.31 | 26.22 | 25.31 | 26.04 | 0 | +0.72(+2.85%) |
Jul 08, 2013 | 25.40 | 25.52 | 25.13 | 25.32 | 0 | +0.47(+1.89%) |
Jul 05, 2013 | 25.24 | 25.24 | 24.49 | 24.85 | 0 | -0.14(-0.57%) |
Jul 03, 2013 | 24.75 | 25.31 | 24.71 | 24.99 | 0 | +0.19(+0.78%) |
Jul 02, 2013 | 25.42 | 25.54 | 24.73 | 24.80 | 0 | -0.64(-2.50%) |
Jul 01, 2013 | 25.51 | 25.60 | 25.04 | 25.44 | 0 | -0.03(-0.10%) |
Jun 28, 2013 | 25.13 | 25.69 | 25.13 | 25.46 | 489,845 | +0.14(+0.56%) |
Jun 26, 2013 | 25.54 | 25.54 | 25.13 | 25.32 | 0 | -0.08(-0.33%) |
Jun 25, 2013 | 25.64 | 25.75 | 25.13 | 25.40 | 0 | -0.14(-0.56%) |
Jun 24, 2013 | 25.76 | 25.76 | 25.13 | 25.54 | 0 | -0.20(-0.78%) |
Jun 21, 2013 | 26.30 | 26.37 | 25.58 | 25.75 | 56,597 | -0.28(-1.06%) |
Jun 20, 2013 | 25.56 | 26.52 | 25.33 | 26.02 | 0 | +0.23(+0.91%) |
Jun 19, 2013 | 26.32 | 26.32 | 24.08 | 25.79 | 0 | +0.08(+0.29%) |
Jun 18, 2013 | 25.01 | 26.51 | 25.01 | 25.71 | 72,603 | +0.67(+2.68%) |
Jun 17, 2013 | 24.75 | 25.38 | 24.50 | 25.04 | 0 | +0.42(+1.70%) |
Jun 14, 2013 | 24.38 | 24.96 | 23.99 | 24.62 | 0 | +0.13(+0.51%) |
Jun 13, 2013 | 24.34 | 24.96 | 24.34 | 24.50 | 26,098 | +0.13(+0.55%) |
Jun 12, 2013 | 24.51 | 24.51 | 23.99 | 24.36 | 10,983 | +0.03(+0.10%) |
Jun 11, 2013 | 24.30 | 24.50 | 23.95 | 24.34 | 18,064 | -0.15(-0.62%) |
Jun 10, 2013 | 24.33 | 24.54 | 24.06 | 24.49 | 0 | +0.32(+1.32%) |
Jun 07, 2013 | 24.17 | 24.31 | 23.77 | 24.17 | 0 | +0.34(+1.41%) |
Jun 06, 2013 | 23.88 | 24.09 | 23.62 | 23.84 | 0 | +0.01(+0.04%) |
Jun 05, 2013 | 23.69 | 23.92 | 23.45 | 23.83 | 0 | +0.18(+0.78%) |
Jun 04, 2013 | 23.68 | 23.81 | 23.37 | 23.64 | 0 | -0.08(-0.35%) |
Jun 03, 2013 | 23.82 | 23.86 | 23.49 | 23.73 | 76,327 | -0.06(-0.25%) |
May 31, 2013 | 23.74 | 23.84 | 23.69 | 23.79 | 13,313 | -0.05(-0.21%) |
May 30, 2013 | 23.95 | 23.95 | 23.64 | 23.84 | 0 | -0.12(-0.49%) |
May 29, 2013 | 23.80 | 24.71 | 23.71 | 23.95 | 32,019 | +0.16(+0.67%) |
May 28, 2013 | 23.94 | 23.98 | 23.64 | 23.79 | 19,666 | +0.12(+0.50%) |
May 24, 2013 | 23.71 | 24.50 | 23.50 | 23.68 | 0 | +0.02(+0.07%) |
May 23, 2013 | 23.89 | 23.89 | 23.45 | 23.66 | 0 | -0.49(-2.01%) |
May 22, 2013 | 24.20 | 24.51 | 23.94 | 24.15 | 0 | -0.13(-0.55%) |
May 21, 2013 | 24.38 | 24.51 | 23.86 | 24.28 | 0 | -0.03(-0.14%) |
May 20, 2013 | 24.68 | 24.71 | 24.03 | 24.31 | 0 | -0.31(-1.26%) |
May 17, 2013 | 23.89 | 24.63 | 23.89 | 24.62 | 0 | +0.51(+2.12%) |
May 16, 2013 | 24.20 | 24.29 | 23.81 | 24.11 | 8,200 | -0.26(-1.07%) |
May 15, 2013 | 24.29 | 24.37 | 23.64 | 24.37 | 0 | +0.25(+1.04%) |
May 13, 2013 | 24.23 | 24.23 | 23.48 | 24.12 | 0 | -0.17(-0.69%) |
May 10, 2013 | 24.28 | 24.37 | 23.91 | 24.29 | 0 | +0.13(+0.52%) |
May 09, 2013 | 24.07 | 24.29 | 23.83 | 24.16 | 0 | -0.04(-0.17%) |
May 08, 2013 | 23.98 | 24.25 | 23.98 | 24.20 | 0 | +0.00(+0.00%) |
May 07, 2013 | 24.26 | 24.29 | 23.88 | 24.20 | 0 | +0.08(+0.35%) |
May 06, 2013 | 24.34 | 24.54 | 23.86 | 24.12 | 0 | -0.07(-0.28%) |
May 03, 2013 | 23.89 | 26.05 | 24.04 | 24.19 | 0 | +0.15(+0.63%) |
May 02, 2013 | 23.49 | 24.25 | 23.49 | 24.04 | 0 | +0.37(+1.56%) |
May 01, 2013 | 23.79 | 24.23 | 23.51 | 23.67 | 0 | -0.23(-0.98%) |
Apr 30, 2013 | 23.77 | 23.98 | 23.48 | 23.90 | 0 | -0.01(-0.04%) |
Apr 29, 2013 | 23.62 | 24.03 | 23.51 | 23.91 | 19,774 | +0.26(+1.10%) |
Apr 26, 2013 | 24.04 | 24.06 | 23.45 | 23.65 | 80,957 | -0.32(-1.33%) |
Apr 25, 2013 | 24.20 | 24.23 | 23.78 | 23.97 | 0 | -0.10(-0.42%) |
Apr 24, 2013 | 24.16 | 24.26 | 23.73 | 24.07 | 0 | +0.33(+1.38%) |
Apr 23, 2013 | 23.58 | 23.91 | 23.55 | 23.74 | 35,847 | +0.28(+1.18%) |
Apr 22, 2013 | 23.62 | 23.69 | 23.45 | 23.47 | 117,385 | -0.13(-0.53%) |
Apr 19, 2013 | 24.54 | 24.54 | 23.50 | 23.59 | 143,345 | -0.68(-2.80%) |
Apr 18, 2013 | 23.94 | 24.30 | 23.47 | 24.27 | 25,637 | +0.65(+2.77%) |
Apr 17, 2013 | 23.50 | 23.99 | 23.45 | 23.62 | 23,473 | +0.04(+0.18%) |
Apr 16, 2013 | 23.69 | 24.28 | 23.46 | 23.58 | 20,928 | -0.08(-0.32%) |
Apr 15, 2013 | 24.71 | 24.71 | 23.45 | 23.65 | 80,474 | -0.43(-1.77%) |
Apr 12, 2013 | 24.14 | 25.02 | 23.99 | 24.08 | 41,308 | -0.19(-0.79%) |
Apr 11, 2013 | 25.03 | 25.03 | 23.99 | 24.27 | 22,194 | +0.03(+0.14%) |
Apr 10, 2013 | 24.50 | 24.50 | 24.08 | 24.24 | 21,374 | +0.01(+0.03%) |
Apr 09, 2013 | 23.79 | 24.24 | 23.66 | 24.23 | 38,583 | +0.49(+2.05%) |
Apr 08, 2013 | 24.14 | 24.29 | 23.67 | 23.74 | 107,840 | -0.21(-0.87%) |
Apr 05, 2013 | 24.29 | 24.29 | 23.47 | 23.95 | 84,514 | -0.17(-0.69%) |
Apr 04, 2013 | 24.39 | 24.54 | 24.12 | 24.12 | 119,989 | -0.47(-1.91%) |