Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.79 | 32.95 | 31.57 | 31.60 | 89,575 | -1.29(-3.92%) |
Oct 30, 2013 | 32.57 | 33.20 | 32.47 | 32.89 | 156,605 | +0.44(+1.36%) |
Oct 29, 2013 | 31.60 | 32.48 | 31.60 | 32.45 | 107,227 | +0.95(+3.02%) |
Oct 28, 2013 | 31.59 | 31.75 | 31.23 | 31.50 | 146,698 | +0.00(+0.00%) |
Oct 25, 2013 | 32.05 | 32.08 | 31.43 | 31.50 | 179,438 | -0.41(-1.28%) |
Oct 24, 2013 | 32.74 | 32.74 | 31.77 | 31.91 | 137,210 | -0.69(-2.12%) |
Oct 23, 2013 | 32.05 | 32.82 | 31.84 | 32.60 | 145,620 | +0.47(+1.46%) |
Oct 22, 2013 | 31.25 | 32.28 | 31.25 | 32.13 | 171,165 | +1.05(+3.38%) |
Oct 21, 2013 | 31.02 | 31.46 | 30.96 | 31.08 | 146,173 | +0.01(+0.03%) |
Oct 18, 2013 | 30.23 | 31.27 | 29.93 | 31.07 | 194,453 | +1.14(+3.81%) |
Oct 17, 2013 | 29.85 | 30.10 | 29.58 | 29.93 | 199,110 | +0.04(+0.13%) |
Oct 16, 2013 | 29.95 | 30.26 | 29.72 | 29.89 | 246,436 | +0.09(+0.30%) |
Oct 15, 2013 | 29.28 | 29.94 | 29.28 | 29.80 | 184,957 | +0.54(+1.85%) |
Oct 14, 2013 | 28.49 | 29.66 | 28.31 | 29.26 | 196,849 | +0.56(+1.95%) |
Oct 11, 2013 | 28.40 | 28.89 | 28.25 | 28.70 | 177,559 | +0.24(+0.84%) |
Oct 10, 2013 | 27.72 | 28.83 | 27.70 | 28.46 | 99,906 | +1.08(+3.94%) |
Oct 09, 2013 | 27.45 | 27.72 | 26.80 | 27.38 | 37,300 | +0.02(+0.07%) |
Oct 08, 2013 | 27.11 | 27.73 | 26.97 | 27.36 | 45,001 | +0.31(+1.15%) |
Oct 07, 2013 | 26.96 | 27.22 | 26.75 | 27.05 | 29,434 | -0.09(-0.33%) |
Oct 04, 2013 | 26.89 | 27.30 | 26.63 | 27.14 | 93,396 | +0.18(+0.67%) |
Oct 03, 2013 | 27.31 | 27.31 | 26.59 | 26.96 | 101,775 | -0.48(-1.75%) |
Oct 02, 2013 | 27.59 | 27.59 | 27.20 | 27.44 | 47,857 | -0.32(-1.15%) |
Oct 01, 2013 | 27.29 | 27.82 | 27.15 | 27.76 | 114,106 | +0.46(+1.68%) |
Sep 27, 2013 | 27.45 | 27.70 | 26.96 | 27.30 | 36,975 | -0.35(-1.27%) |
Sep 26, 2013 | 27.75 | 27.75 | 27.38 | 27.65 | 98,842 | -0.05(-0.18%) |
Sep 25, 2013 | 27.75 | 27.85 | 27.40 | 27.70 | 126,310 | -0.02(-0.07%) |
Sep 24, 2013 | 27.60 | 27.95 | 27.06 | 27.72 | 81,928 | +0.22(+0.80%) |
Sep 23, 2013 | 27.45 | 27.59 | 26.80 | 27.50 | 50,929 | +0.08(+0.29%) |
Sep 20, 2013 | 26.84 | 27.50 | 26.50 | 27.42 | 106,762 | +0.73(+2.74%) |
Sep 19, 2013 | 26.98 | 26.98 | 26.34 | 26.69 | 35,912 | -0.29(-1.07%) |
Sep 18, 2013 | 26.59 | 27.04 | 26.20 | 26.98 | 61,359 | +0.47(+1.77%) |
Sep 17, 2013 | 26.01 | 26.69 | 25.81 | 26.51 | 33,469 | +0.42(+1.61%) |
Sep 16, 2013 | 26.37 | 26.42 | 25.91 | 26.09 | 55,345 | -0.33(-1.25%) |
Sep 13, 2013 | 26.68 | 26.83 | 26.16 | 26.42 | 28,152 | -0.10(-0.38%) |
Sep 12, 2013 | 26.50 | 26.53 | 25.96 | 26.52 | 47,685 | +0.04(+0.15%) |
Sep 11, 2013 | 26.24 | 26.48 | 26.06 | 26.48 | 61,198 | +0.28(+1.07%) |
Sep 10, 2013 | 26.29 | 26.45 | 25.66 | 26.20 | 36,751 | +0.12(+0.46%) |
Sep 09, 2013 | 26.00 | 26.13 | 25.35 | 26.08 | 56,375 | +0.27(+1.05%) |
Sep 06, 2013 | 25.78 | 25.96 | 25.36 | 25.81 | 59,917 | +0.18(+0.70%) |
Sep 05, 2013 | 25.53 | 25.88 | 25.22 | 25.63 | 71,073 | +0.05(+0.20%) |
Sep 04, 2013 | 24.86 | 25.58 | 24.85 | 25.58 | 366,540 | +0.79(+3.19%) |
Sep 03, 2013 | 24.73 | 25.26 | 24.20 | 24.79 | 150,309 | -0.04(-0.16%) |
Aug 30, 2013 | 25.86 | 25.91 | 24.82 | 24.83 | 55,852 | -1.10(-4.24%) |
Aug 29, 2013 | 25.47 | 25.97 | 25.27 | 25.93 | 49,405 | +0.49(+1.93%) |
Aug 28, 2013 | 25.10 | 25.46 | 25.10 | 25.44 | 23,112 | +0.38(+1.52%) |
Aug 27, 2013 | 24.86 | 25.31 | 24.86 | 25.06 | 120,128 | -0.08(-0.32%) |
Aug 26, 2013 | 25.61 | 25.61 | 24.72 | 25.14 | 69,186 | -0.34(-1.33%) |
Aug 23, 2013 | 25.89 | 26.00 | 25.37 | 25.48 | 29,204 | -0.41(-1.58%) |
Aug 22, 2013 | 25.81 | 25.99 | 25.69 | 25.89 | 14,465 | +0.24(+0.94%) |
Aug 21, 2013 | 25.46 | 25.95 | 25.46 | 25.65 | 40,971 | +0.22(+0.87%) |
Aug 20, 2013 | 25.37 | 25.60 | 25.26 | 25.43 | 48,902 | +0.16(+0.63%) |
Aug 19, 2013 | 25.57 | 25.57 | 25.15 | 25.27 | 34,095 | -0.25(-0.98%) |
Aug 16, 2013 | 25.07 | 25.61 | 25.00 | 25.52 | 57,238 | +0.32(+1.27%) |
Aug 15, 2013 | 25.63 | 25.63 | 25.15 | 25.20 | 80,245 | -0.80(-3.08%) |
Aug 14, 2013 | 25.91 | 26.21 | 25.90 | 26.00 | 66,159 | +0.17(+0.66%) |
Aug 13, 2013 | 26.05 | 26.19 | 25.71 | 25.83 | 22,926 | -0.18(-0.69%) |
Aug 12, 2013 | 26.09 | 26.85 | 25.80 | 26.01 | 33,034 | -0.16(-0.61%) |
Aug 09, 2013 | 26.17 | 26.30 | 25.96 | 26.17 | 25,294 | +0.00(+0.00%) |
Aug 08, 2013 | 25.69 | 26.24 | 25.69 | 26.17 | 60,062 | +0.67(+2.63%) |
Aug 07, 2013 | 24.90 | 25.54 | 24.87 | 25.50 | 38,350 | +0.63(+2.53%) |
Aug 06, 2013 | 25.44 | 25.44 | 24.67 | 24.87 | 25,158 | -0.57(-2.24%) |
Aug 05, 2013 | 24.54 | 25.46 | 24.40 | 25.44 | 41,672 | +0.94(+3.84%) |
Aug 02, 2013 | 24.49 | 24.58 | 24.25 | 24.50 | 105,079 | -0.02(-0.08%) |