Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.32 | 31.47 | 31.28 | 31.47 | 2,395 | +0.12(+0.38%) |
Oct 30, 2013 | 31.58 | 31.58 | 31.35 | 31.35 | 1,611 | -0.24(-0.75%) |
Oct 29, 2013 | 31.64 | 31.64 | 31.46 | 31.59 | 1,500 | +0.24(+0.76%) |
Oct 28, 2013 | 31.40 | 31.60 | 31.35 | 31.35 | 3,073 | -0.29(-0.91%) |
Oct 25, 2013 | 31.65 | 31.65 | 31.64 | 31.64 | 662 | +0.06(+0.19%) |
Oct 24, 2013 | 31.50 | 31.58 | 31.40 | 31.58 | 1,200 | +0.07(+0.22%) |
Oct 23, 2013 | 31.42 | 31.51 | 31.40 | 31.51 | 700 | +0.11(+0.35%) |
Oct 22, 2013 | 31.59 | 31.59 | 31.40 | 31.40 | 4,004 | +0.06(+0.20%) |
Oct 21, 2013 | 31.45 | 31.53 | 31.30 | 31.34 | 26,082 | -0.01(-0.04%) |
Oct 18, 2013 | 31.48 | 31.48 | 31.30 | 31.35 | 11,238 | +0.10(+0.32%) |
Oct 17, 2013 | 31.07 | 31.37 | 31.07 | 31.25 | 45,627 | +0.13(+0.42%) |
Oct 16, 2013 | 31.20 | 31.20 | 30.94 | 31.12 | 3,043 | +0.03(+0.09%) |
Oct 15, 2013 | 31.23 | 31.23 | 30.88 | 31.09 | 9,943 | +0.23(+0.75%) |
Oct 14, 2013 | 31.19 | 31.19 | 30.86 | 30.86 | 1,758 | -0.34(-1.07%) |
Oct 11, 2013 | 31.13 | 31.20 | 31.02 | 31.20 | 740 | +0.13(+0.43%) |
Oct 10, 2013 | 31.12 | 31.12 | 31.06 | 31.06 | 770 | +0.16(+0.51%) |
Oct 09, 2013 | 30.90 | 30.90 | 30.90 | 30.90 | 250 | -0.11(-0.35%) |
Oct 08, 2013 | 31.20 | 31.20 | 31.01 | 31.01 | 900 | +0.00(+0.01%) |
Oct 07, 2013 | 31.22 | 31.22 | 31.01 | 31.01 | 550 | +0.06(+0.19%) |
Oct 03, 2013 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.12(+0.39%) |
Oct 02, 2013 | 30.93 | 31.01 | 30.78 | 30.83 | 1,500 | -0.03(-0.10%) |
Oct 01, 2013 | 31.03 | 31.14 | 30.84 | 30.86 | 1,421 | -0.14(-0.45%) |
Sep 27, 2013 | 30.95 | 31.09 | 30.74 | 31.00 | 2,160 | -0.19(-0.61%) |
Sep 26, 2013 | 30.88 | 31.21 | 30.88 | 31.19 | 3,856 | +0.44(+1.43%) |
Sep 25, 2013 | 30.56 | 30.75 | 30.37 | 30.75 | 1,110 | +0.38(+1.25%) |
Sep 24, 2013 | 30.60 | 30.71 | 30.37 | 30.37 | 14,142 | -0.30(-0.98%) |
Sep 23, 2013 | 30.64 | 31.01 | 30.61 | 30.67 | 1,950 | +0.03(+0.10%) |
Sep 20, 2013 | 30.66 | 30.76 | 30.25 | 30.64 | 5,700 | +0.09(+0.29%) |
Sep 19, 2013 | 30.64 | 30.74 | 30.55 | 30.55 | 1,788 | +0.19(+0.63%) |
Sep 18, 2013 | 30.36 | 30.36 | 30.36 | 30.36 | 164 | -0.24(-0.78%) |
Sep 17, 2013 | 30.43 | 30.62 | 30.24 | 30.60 | 1,800 | +0.02(+0.07%) |
Sep 16, 2013 | 30.34 | 30.74 | 30.58 | 30.58 | 3,988 | +0.24(+0.80%) |
Sep 13, 2013 | 30.72 | 30.72 | 30.34 | 30.34 | 1,036 | -0.00(-0.01%) |
Sep 12, 2013 | 30.66 | 30.66 | 30.24 | 30.34 | 5,580 | -0.24(-0.78%) |
Sep 10, 2013 | 30.84 | 30.58 | 30.58 | 30.58 | 2,000 | -0.04(-0.13%) |
Sep 06, 2013 | 30.62 | 30.62 | 30.62 | 30.62 | 200 | -0.09(-0.29%) |
Sep 04, 2013 | 30.78 | 30.71 | 30.71 | 30.71 | 2,000 | -0.21(-0.69%) |
Aug 30, 2013 | 30.92 | 30.92 | 30.92 | 30.92 | 700 | +0.17(+0.54%) |
Aug 29, 2013 | 30.43 | 30.75 | 30.43 | 30.75 | 5,600 | -0.23(-0.73%) |
Aug 28, 2013 | 30.78 | 31.00 | 30.65 | 30.98 | 9,244 | +0.10(+0.32%) |
Aug 27, 2013 | 30.62 | 30.88 | 30.62 | 30.88 | 52,975 | +0.21(+0.68%) |
Aug 26, 2013 | 30.21 | 30.95 | 30.21 | 30.67 | 66,614 | +0.20(+0.64%) |
Aug 23, 2013 | 30.23 | 30.51 | 30.23 | 30.47 | 15,630 | -0.01(-0.02%) |
Aug 22, 2013 | 30.30 | 30.63 | 30.28 | 30.48 | 47,480 | +0.16(+0.53%) |
Aug 21, 2013 | 30.30 | 30.68 | 30.10 | 30.32 | 28,387 | -0.06(-0.21%) |
Aug 20, 2013 | 30.67 | 30.67 | 29.99 | 30.38 | 34,980 | +0.32(+1.08%) |
Aug 19, 2013 | 30.06 | 30.06 | 30.06 | 30.06 | 100 | -0.18(-0.60%) |
Aug 16, 2013 | 30.15 | 30.49 | 30.10 | 30.24 | 2,300 | +0.02(+0.05%) |
Aug 15, 2013 | 30.40 | 30.45 | 30.22 | 30.22 | 13,414 | -0.57(-1.84%) |
Aug 14, 2013 | 30.81 | 30.81 | 30.37 | 30.79 | 980 | +0.24(+0.78%) |
Aug 13, 2013 | 30.43 | 30.91 | 30.33 | 30.55 | 48,895 | -0.09(-0.31%) |
Aug 12, 2013 | 30.63 | 30.86 | 30.63 | 30.65 | 56,379 | +0.04(+0.13%) |
Aug 09, 2013 | 31.10 | 31.10 | 30.54 | 30.61 | 2,815 | -0.09(-0.29%) |
Aug 07, 2013 | 30.92 | 30.70 | 30.70 | 30.70 | 1,500 | +0.09(+0.28%) |
Aug 06, 2013 | 30.73 | 30.82 | 30.53 | 30.61 | 2,250 | -0.11(-0.34%) |
Aug 05, 2013 | 31.18 | 31.18 | 30.72 | 30.72 | 3,759 | -0.00(-0.01%) |
Aug 02, 2013 | 30.72 | 30.72 | 30.72 | 30.72 | 500 | +0.02(+0.05%) |