Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.13 | 31.16 | 30.92 | 30.95 | 176,206 | +0.09(+0.29%) |
Oct 30, 2013 | 31.03 | 31.08 | 30.79 | 30.86 | 144,276 | -0.14(-0.46%) |
Oct 29, 2013 | 30.96 | 31.04 | 30.87 | 31.00 | 70,547 | +0.18(+0.59%) |
Oct 28, 2013 | 30.89 | 30.98 | 30.73 | 30.82 | 98,684 | -0.28(-0.90%) |
Oct 25, 2013 | 30.99 | 31.11 | 30.89 | 31.10 | 73,200 | -0.21(-0.68%) |
Oct 24, 2013 | 31.19 | 31.34 | 31.08 | 31.31 | 113,867 | +0.28(+0.90%) |
Oct 23, 2013 | 30.79 | 31.11 | 30.77 | 31.03 | 203,506 | +0.23(+0.76%) |
Oct 22, 2013 | 30.66 | 30.86 | 30.63 | 30.80 | 171,724 | +0.32(+1.04%) |
Oct 21, 2013 | 30.43 | 30.57 | 30.29 | 30.48 | 175,020 | -0.42(-1.35%) |
Oct 18, 2013 | 30.85 | 30.97 | 30.71 | 30.90 | 220,406 | +1.02(+3.41%) |
Oct 17, 2013 | 29.35 | 29.89 | 29.29 | 29.88 | 194,833 | +0.71(+2.44%) |
Oct 16, 2013 | 29.08 | 29.40 | 29.05 | 29.17 | 128,395 | +0.43(+1.50%) |
Oct 15, 2013 | 28.92 | 28.95 | 28.73 | 28.73 | 69,448 | -0.16(-0.55%) |
Oct 14, 2013 | 28.48 | 28.90 | 28.47 | 28.89 | 102,204 | +0.28(+0.98%) |
Oct 11, 2013 | 28.54 | 28.62 | 28.33 | 28.61 | 137,236 | -0.05(-0.18%) |
Oct 10, 2013 | 28.31 | 28.67 | 28.31 | 28.67 | 219,031 | +1.14(+4.14%) |
Oct 09, 2013 | 27.67 | 27.67 | 27.30 | 27.53 | 494,405 | -0.24(-0.87%) |
Oct 08, 2013 | 28.26 | 28.35 | 27.77 | 27.77 | 210,433 | -0.83(-2.91%) |
Oct 07, 2013 | 28.53 | 28.71 | 28.49 | 28.60 | 255,509 | -0.24(-0.84%) |
Oct 04, 2013 | 28.92 | 29.07 | 28.70 | 28.84 | 192,926 | -0.04(-0.13%) |
Oct 03, 2013 | 28.95 | 28.98 | 28.75 | 28.88 | 111,699 | -0.32(-1.09%) |
Oct 02, 2013 | 28.94 | 29.20 | 28.77 | 29.20 | 147,734 | +0.12(+0.42%) |
Oct 01, 2013 | 28.83 | 29.14 | 28.81 | 29.07 | 145,843 | +0.87(+3.08%) |
Sep 30, 2013 | 27.96 | 28.28 | 27.91 | 28.21 | 125,430 | -0.11(-0.37%) |
Sep 27, 2013 | 28.27 | 28.37 | 28.12 | 28.31 | 60,147 | -0.22(-0.77%) |
Sep 26, 2013 | 28.41 | 28.71 | 28.38 | 28.53 | 79,085 | -0.09(-0.32%) |
Sep 25, 2013 | 28.51 | 28.72 | 28.46 | 28.62 | 114,333 | +0.14(+0.48%) |
Sep 24, 2013 | 28.76 | 28.78 | 28.45 | 28.49 | 122,810 | -0.11(-0.37%) |
Sep 23, 2013 | 28.78 | 28.78 | 28.43 | 28.59 | 113,595 | -0.15(-0.53%) |
Sep 20, 2013 | 28.83 | 28.90 | 28.65 | 28.74 | 160,396 | -0.33(-1.14%) |
Sep 19, 2013 | 29.48 | 29.51 | 29.05 | 29.07 | 186,387 | +0.13(+0.44%) |
Sep 18, 2013 | 28.24 | 28.99 | 28.13 | 28.95 | 154,981 | +0.61(+2.16%) |
Sep 17, 2013 | 28.39 | 28.61 | 28.23 | 28.33 | 165,845 | -0.26(-0.92%) |
Sep 16, 2013 | 28.78 | 28.70 | 28.54 | 28.60 | 120,512 | +0.45(+1.61%) |
Sep 13, 2013 | 27.90 | 28.15 | 27.81 | 28.15 | 176,519 | +0.45(+1.64%) |
Sep 12, 2013 | 27.90 | 27.90 | 27.65 | 27.69 | 109,422 | -0.23(-0.81%) |
Sep 11, 2013 | 27.79 | 27.92 | 27.64 | 27.92 | 83,326 | -0.03(-0.11%) |
Sep 10, 2013 | 27.92 | 28.06 | 27.82 | 27.95 | 159,805 | +0.73(+2.69%) |
Sep 09, 2013 | 26.97 | 27.24 | 26.95 | 27.22 | 124,524 | +0.70(+2.62%) |
Sep 06, 2013 | 26.56 | 26.70 | 26.26 | 26.52 | 180,178 | +0.01(+0.03%) |
Sep 05, 2013 | 26.53 | 26.61 | 26.47 | 26.51 | 85,987 | +0.32(+1.24%) |
Sep 04, 2013 | 25.85 | 26.28 | 25.80 | 26.19 | 86,133 | +0.21(+0.81%) |
Sep 03, 2013 | 26.15 | 26.23 | 25.83 | 25.98 | 129,835 | +0.62(+2.44%) |
Aug 30, 2013 | 25.74 | 25.76 | 25.29 | 25.36 | 172,506 | -0.48(-1.87%) |
Aug 29, 2013 | 25.81 | 25.98 | 25.77 | 25.84 | 89,189 | +0.13(+0.50%) |
Aug 28, 2013 | 25.60 | 25.89 | 25.58 | 25.71 | 201,087 | -0.30(-1.16%) |
Aug 27, 2013 | 26.20 | 26.36 | 26.00 | 26.01 | 187,485 | -0.94(-3.50%) |
Aug 26, 2013 | 27.09 | 27.13 | 26.95 | 26.96 | 86,976 | -0.17(-0.61%) |
Aug 23, 2013 | 27.03 | 27.14 | 26.92 | 27.13 | 141,925 | +0.51(+1.90%) |
Aug 22, 2013 | 26.56 | 26.72 | 26.44 | 26.62 | 229,987 | -0.12(-0.45%) |
Aug 21, 2013 | 26.83 | 27.00 | 26.66 | 26.74 | 147,380 | -0.33(-1.22%) |
Aug 20, 2013 | 26.85 | 27.15 | 26.68 | 27.07 | 469,806 | -0.64(-2.30%) |
Aug 19, 2013 | 27.87 | 27.93 | 27.69 | 27.71 | 71,828 | -0.42(-1.49%) |
Aug 16, 2013 | 28.12 | 28.27 | 28.04 | 28.13 | 138,239 | +0.25(+0.91%) |
Aug 15, 2013 | 27.58 | 27.91 | 27.46 | 27.87 | 153,198 | -0.58(-2.03%) |
Aug 14, 2013 | 28.40 | 28.51 | 28.34 | 28.45 | 131,127 | +0.18(+0.64%) |
Aug 13, 2013 | 28.16 | 28.34 | 27.95 | 28.27 | 314,124 | -0.25(-0.87%) |
Aug 12, 2013 | 28.12 | 28.81 | 28.01 | 28.52 | 306,776 | +0.96(+3.48%) |
Aug 09, 2013 | 27.41 | 27.71 | 27.36 | 27.56 | 139,327 | -0.27(-0.97%) |
Aug 08, 2013 | 27.81 | 27.90 | 27.57 | 27.83 | 191,698 | +0.21(+0.76%) |
Aug 07, 2013 | 27.63 | 27.81 | 27.54 | 27.62 | 172,301 | +0.16(+0.60%) |
Aug 06, 2013 | 27.65 | 27.72 | 27.30 | 27.45 | 165,406 | +0.10(+0.38%) |
Aug 05, 2013 | 27.39 | 27.44 | 27.22 | 27.35 | 88,095 | -0.04(-0.16%) |
Aug 02, 2013 | 27.18 | 27.39 | 27.15 | 27.39 | 106,870 | +0.25(+0.91%) |