Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.09 | 32.21 | 29.09 | 31.73 | 1,930,070 | +3.26(+11.46%) |
Oct 30, 2013 | 28.67 | 28.85 | 28.23 | 28.46 | 639,428 | -0.14(-0.49%) |
Oct 29, 2013 | 28.71 | 28.94 | 28.38 | 28.60 | 362,130 | -0.08(-0.29%) |
Oct 28, 2013 | 29.02 | 29.02 | 28.55 | 28.69 | 430,217 | -0.24(-0.82%) |
Oct 25, 2013 | 29.35 | 29.35 | 28.67 | 28.92 | 0 | -0.22(-0.76%) |
Oct 24, 2013 | 29.64 | 29.77 | 28.96 | 29.14 | 364,096 | -0.38(-1.30%) |
Oct 23, 2013 | 29.46 | 30.06 | 29.25 | 29.53 | 482,141 | +0.00(+0.00%) |
Oct 22, 2013 | 29.73 | 29.98 | 29.41 | 29.53 | 462,395 | -0.20(-0.69%) |
Oct 21, 2013 | 29.77 | 30.19 | 29.68 | 29.73 | 590,204 | -0.10(-0.33%) |
Oct 18, 2013 | 30.74 | 30.74 | 29.67 | 29.83 | 715,472 | -0.48(-1.57%) |
Oct 17, 2013 | 30.44 | 30.55 | 30.13 | 30.31 | 358,204 | -0.22(-0.72%) |
Oct 16, 2013 | 30.78 | 30.85 | 30.36 | 30.53 | 320,246 | +0.06(+0.19%) |
Oct 15, 2013 | 31.22 | 32.66 | 30.33 | 30.47 | 555,358 | -0.82(-2.62%) |
Oct 14, 2013 | 30.48 | 31.33 | 30.37 | 31.29 | 395,333 | +0.56(+1.81%) |
Oct 11, 2013 | 30.22 | 30.73 | 29.90 | 30.73 | 0 | +0.52(+1.74%) |
Oct 10, 2013 | 29.91 | 30.24 | 29.49 | 30.21 | 364,501 | +0.79(+2.67%) |
Oct 09, 2013 | 29.61 | 29.87 | 29.25 | 29.42 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 30.49 | 30.64 | 29.33 | 29.42 | 560,750 | -1.06(-3.47%) |
Oct 07, 2013 | 30.95 | 31.04 | 30.47 | 30.48 | 371,996 | -0.54(-1.74%) |
Oct 04, 2013 | 30.28 | 31.20 | 30.28 | 31.02 | 0 | +0.77(+2.54%) |
Oct 03, 2013 | 31.15 | 31.15 | 30.11 | 30.25 | 414,752 | -0.97(-3.11%) |
Oct 02, 2013 | 30.63 | 31.24 | 30.16 | 31.22 | 355,277 | +0.42(+1.38%) |
Oct 01, 2013 | 30.58 | 31.31 | 30.39 | 30.80 | 516,788 | +0.40(+1.32%) |
Sep 27, 2013 | 30.80 | 31.01 | 30.32 | 30.40 | 0 | -0.57(-1.85%) |
Sep 26, 2013 | 31.13 | 31.36 | 30.76 | 30.97 | 223,553 | +0.25(+0.80%) |
Sep 25, 2013 | 31.08 | 31.42 | 30.71 | 30.73 | 269,359 | -0.33(-1.05%) |
Sep 24, 2013 | 31.32 | 31.43 | 30.66 | 31.05 | 282,827 | -0.13(-0.42%) |
Sep 23, 2013 | 30.02 | 31.53 | 30.02 | 31.18 | 416,788 | +1.18(+3.95%) |
Sep 20, 2013 | 30.58 | 30.87 | 29.97 | 30.00 | 0 | -0.43(-1.42%) |
Sep 19, 2013 | 30.52 | 30.55 | 30.16 | 30.43 | 206,884 | +0.02(+0.05%) |
Sep 18, 2013 | 30.40 | 30.61 | 30.06 | 30.42 | 0 | +0.01(+0.03%) |
Sep 17, 2013 | 30.27 | 30.63 | 29.84 | 30.41 | 0 | +0.22(+0.73%) |
Sep 16, 2013 | 30.79 | 31.04 | 30.05 | 30.19 | 0 | -0.37(-1.20%) |
Sep 13, 2013 | 30.41 | 30.69 | 30.07 | 30.55 | 0 | +0.36(+1.19%) |
Sep 12, 2013 | 30.45 | 30.59 | 29.98 | 30.19 | 0 | -0.25(-0.83%) |
Sep 11, 2013 | 30.40 | 30.69 | 30.02 | 30.45 | 0 | -0.11(-0.35%) |
Sep 10, 2013 | 30.67 | 30.77 | 30.43 | 30.55 | 279,748 | +0.02(+0.08%) |
Sep 09, 2013 | 30.55 | 30.83 | 30.28 | 30.53 | 225,804 | +0.02(+0.08%) |
Sep 06, 2013 | 31.00 | 31.13 | 30.21 | 30.51 | 0 | -0.42(-1.35%) |
Sep 05, 2013 | 31.37 | 31.82 | 30.85 | 30.92 | 460,070 | +0.51(+1.69%) |
Sep 04, 2013 | 29.26 | 30.52 | 29.26 | 30.41 | 450,720 | +1.16(+3.97%) |
Sep 03, 2013 | 29.46 | 30.38 | 28.95 | 29.25 | 659,002 | +0.21(+0.73%) |
Aug 30, 2013 | 30.02 | 30.22 | 28.96 | 29.03 | 0 | -1.01(-3.37%) |
Aug 29, 2013 | 29.46 | 30.07 | 29.46 | 30.05 | 375,512 | +0.60(+2.05%) |
Aug 28, 2013 | 29.05 | 29.79 | 29.00 | 29.44 | 345,662 | +0.38(+1.32%) |
Aug 27, 2013 | 29.62 | 29.88 | 29.05 | 29.06 | 367,035 | -0.93(-3.11%) |
Aug 26, 2013 | 30.24 | 30.58 | 29.83 | 29.99 | 387,513 | -0.14(-0.46%) |
Aug 23, 2013 | 30.23 | 30.50 | 29.99 | 30.13 | 0 | +0.32(+1.07%) |
Aug 22, 2013 | 29.06 | 30.62 | 29.06 | 29.81 | 442,802 | +0.83(+2.85%) |
Aug 21, 2013 | 29.13 | 29.52 | 28.98 | 28.99 | 238,574 | -0.20(-0.70%) |
Aug 20, 2013 | 29.15 | 29.55 | 28.89 | 29.19 | 244,375 | +0.13(+0.45%) |
Aug 19, 2013 | 29.13 | 29.52 | 29.04 | 29.06 | 270,355 | +0.03(+0.11%) |
Aug 16, 2013 | 29.12 | 29.63 | 28.71 | 29.03 | 0 | -0.25(-0.87%) |
Aug 15, 2013 | 29.27 | 29.81 | 29.17 | 29.28 | 336,746 | -0.34(-1.16%) |
Aug 14, 2013 | 30.05 | 30.13 | 29.56 | 29.62 | 264,008 | -0.48(-1.60%) |
Aug 13, 2013 | 30.02 | 30.24 | 29.75 | 30.11 | 266,209 | +0.01(+0.03%) |
Aug 12, 2013 | 29.42 | 30.12 | 29.33 | 30.10 | 303,871 | +0.60(+2.05%) |
Aug 09, 2013 | 29.68 | 30.17 | 29.32 | 29.49 | 319,439 | -0.26(-0.88%) |
Aug 08, 2013 | 30.27 | 30.33 | 29.73 | 29.75 | 343,574 | -0.27(-0.90%) |
Aug 07, 2013 | 29.40 | 30.17 | 29.40 | 30.02 | 529,310 | +0.61(+2.08%) |
Aug 06, 2013 | 29.74 | 30.04 | 28.91 | 29.41 | 704,465 | -0.39(-1.32%) |
Aug 05, 2013 | 31.36 | 31.70 | 29.66 | 29.80 | 1,445,763 | -3.32(-10.01%) |
Aug 02, 2013 | 33.35 | 33.50 | 32.79 | 33.12 | 275,835 | -0.40(-1.19%) |