Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.55 | 33.20 | 32.50 | 33.20 | 1,300 | +0.16(+0.48%) |
Oct 30, 2013 | 33.10 | 33.60 | 33.00 | 33.04 | 900 | -0.46(-1.37%) |
Oct 29, 2013 | 32.50 | 33.68 | 32.50 | 33.50 | 2,314 | -0.18(-0.54%) |
Oct 28, 2013 | 33.26 | 33.69 | 33.00 | 33.68 | 2,100 | -0.01(-0.02%) |
Oct 25, 2013 | 32.95 | 33.69 | 32.95 | 33.69 | 4,895 | +0.71(+2.15%) |
Oct 24, 2013 | 32.98 | 32.98 | 32.98 | 32.98 | 100 | +0.22(+0.67%) |
Oct 23, 2013 | 32.60 | 33.00 | 32.60 | 32.76 | 2,610 | -0.19(-0.58%) |
Oct 22, 2013 | 32.37 | 33.73 | 32.37 | 32.95 | 5,239 | +0.93(+2.89%) |
Oct 21, 2013 | 32.66 | 32.70 | 31.82 | 32.02 | 6,540 | +0.04(+0.14%) |
Oct 18, 2013 | 31.74 | 32.65 | 31.74 | 31.98 | 2,266 | +0.22(+0.69%) |
Oct 17, 2013 | 32.00 | 32.00 | 31.62 | 31.76 | 2,114 | -0.70(-2.16%) |
Oct 16, 2013 | 31.72 | 32.51 | 31.50 | 32.46 | 1,748 | +0.46(+1.44%) |
Oct 15, 2013 | 32.00 | 32.00 | 32.00 | 32.00 | 250 | -0.02(-0.06%) |
Oct 14, 2013 | 32.53 | 32.53 | 31.25 | 32.02 | 5,678 | -0.68(-2.09%) |
Oct 11, 2013 | 33.16 | 33.16 | 32.70 | 32.70 | 1,950 | -0.01(-0.03%) |
Oct 10, 2013 | 32.72 | 33.00 | 32.70 | 32.71 | 5,035 | -0.04(-0.12%) |
Oct 09, 2013 | 33.00 | 33.35 | 32.58 | 32.75 | 3,889 | -0.16(-0.49%) |
Oct 08, 2013 | 31.36 | 33.98 | 31.36 | 32.91 | 5,691 | +0.93(+2.91%) |
Oct 07, 2013 | 31.00 | 31.98 | 30.75 | 31.98 | 4,772 | +1.52(+4.99%) |
Oct 04, 2013 | 29.78 | 31.00 | 29.78 | 30.46 | 1,802 | +0.42(+1.40%) |
Oct 03, 2013 | 29.90 | 30.13 | 29.90 | 30.04 | 927 | +0.04(+0.13%) |
Oct 02, 2013 | 29.50 | 30.20 | 29.02 | 30.00 | 1,830 | -0.26(-0.85%) |
Oct 01, 2013 | 29.95 | 30.47 | 29.95 | 30.26 | 3,411 | +0.38(+1.27%) |
Sep 30, 2013 | 30.70 | 30.70 | 29.00 | 29.88 | 1,696 | -1.04(-3.37%) |
Sep 27, 2013 | 30.60 | 31.00 | 30.52 | 30.92 | 1,423 | +0.18(+0.59%) |
Sep 26, 2013 | 30.40 | 30.74 | 29.99 | 30.74 | 2,800 | +0.62(+2.06%) |
Sep 25, 2013 | 30.25 | 30.55 | 30.00 | 30.12 | 7,327 | -0.38(-1.25%) |
Sep 24, 2013 | 28.21 | 30.50 | 28.21 | 30.50 | 9,887 | +2.25(+7.96%) |
Sep 23, 2013 | 28.73 | 28.73 | 28.10 | 28.25 | 894 | -0.45(-1.57%) |
Sep 20, 2013 | 28.44 | 28.73 | 28.40 | 28.70 | 3,720 | +0.27(+0.94%) |
Sep 19, 2013 | 28.44 | 28.44 | 28.20 | 28.43 | 4,391 | -0.01(-0.03%) |
Sep 18, 2013 | 28.01 | 28.44 | 28.01 | 28.44 | 2,474 | +0.25(+0.88%) |
Sep 17, 2013 | 28.29 | 28.29 | 27.56 | 28.19 | 1,208 | -0.21(-0.73%) |
Sep 16, 2013 | 27.65 | 28.40 | 27.65 | 28.40 | 916 | +0.75(+2.71%) |
Sep 13, 2013 | 28.00 | 28.00 | 27.19 | 27.65 | 3,815 | +0.01(+0.04%) |
Sep 12, 2013 | 27.51 | 27.64 | 27.51 | 27.64 | 300 | -0.36(-1.29%) |
Sep 11, 2013 | 28.30 | 28.30 | 27.18 | 28.00 | 1,500 | -0.18(-0.65%) |
Sep 10, 2013 | 27.90 | 28.45 | 27.60 | 28.18 | 10,159 | +0.18(+0.66%) |
Sep 09, 2013 | 28.00 | 28.00 | 27.81 | 28.00 | 8,147 | +0.26(+0.94%) |
Sep 06, 2013 | 27.11 | 27.93 | 27.10 | 27.74 | 3,300 | +0.82(+3.05%) |
Sep 05, 2013 | 27.42 | 27.49 | 26.42 | 26.92 | 705 | -0.28(-1.03%) |
Sep 04, 2013 | 27.10 | 27.20 | 26.99 | 27.20 | 2,815 | +0.45(+1.69%) |
Sep 03, 2013 | 27.07 | 27.10 | 26.21 | 26.75 | 1,982 | -0.12(-0.45%) |
Aug 30, 2013 | 27.06 | 27.06 | 26.87 | 26.87 | 1,300 | -0.11(-0.41%) |
Aug 29, 2013 | 26.96 | 26.98 | 26.96 | 26.98 | 421 | +0.02(+0.07%) |
Aug 28, 2013 | 26.99 | 26.99 | 26.90 | 26.96 | 1,800 | +0.27(+1.01%) |
Aug 27, 2013 | 27.07 | 27.07 | 26.36 | 26.69 | 1,100 | +0.24(+0.91%) |
Aug 26, 2013 | 26.99 | 27.10 | 26.35 | 26.45 | 1,187 | -0.53(-1.96%) |
Aug 23, 2013 | 26.75 | 26.98 | 26.75 | 26.98 | 237 | +0.23(+0.86%) |
Aug 22, 2013 | 26.69 | 27.10 | 26.55 | 26.75 | 2,412 | +0.25(+0.94%) |
Aug 21, 2013 | 26.27 | 27.26 | 26.27 | 26.50 | 1,368 | +0.02(+0.08%) |
Aug 20, 2013 | 26.60 | 26.60 | 26.48 | 26.48 | 2,100 | +0.00(+0.00%) |
Aug 19, 2013 | 27.40 | 27.42 | 26.08 | 26.48 | 8,873 | -0.17(-0.64%) |
Aug 16, 2013 | 26.80 | 26.80 | 26.65 | 26.65 | 2,350 | +0.01(+0.03%) |
Aug 15, 2013 | 26.43 | 26.70 | 26.43 | 26.64 | 2,659 | +0.17(+0.63%) |
Aug 14, 2013 | 27.34 | 27.34 | 26.48 | 26.48 | 4,106 | -0.77(-2.84%) |
Aug 13, 2013 | 27.42 | 27.42 | 27.20 | 27.25 | 650 | +0.40(+1.49%) |
Aug 12, 2013 | 26.30 | 26.86 | 26.30 | 26.85 | 1,550 | +0.81(+3.11%) |
Aug 09, 2013 | 26.51 | 27.50 | 25.99 | 26.04 | 11,444 | -0.79(-2.94%) |
Aug 08, 2013 | 26.30 | 26.94 | 26.30 | 26.83 | 402 | +0.53(+2.02%) |
Aug 07, 2013 | 26.10 | 26.30 | 26.05 | 26.30 | 3,429 | +0.25(+0.96%) |
Aug 06, 2013 | 26.10 | 26.10 | 26.00 | 26.05 | 400 | -0.05(-0.19%) |
Aug 05, 2013 | 25.90 | 26.10 | 25.90 | 26.10 | 385 | +0.19(+0.73%) |
Aug 02, 2013 | 26.23 | 26.23 | 25.91 | 25.91 | 900 | -0.29(-1.12%) |