Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.55 | 32.21 | 30.51 | 31.84 | 341,216 | +1.20(+3.90%) |
Oct 30, 2013 | 31.86 | 32.07 | 30.34 | 30.64 | 289,718 | -1.29(-4.04%) |
Oct 29, 2013 | 32.72 | 33.21 | 31.64 | 31.93 | 212,911 | -0.64(-1.96%) |
Oct 28, 2013 | 32.08 | 33.29 | 32.02 | 32.57 | 219,730 | +0.40(+1.24%) |
Oct 25, 2013 | 32.30 | 32.61 | 32.00 | 32.17 | 114,158 | -0.15(-0.47%) |
Oct 24, 2013 | 32.13 | 32.93 | 31.91 | 32.32 | 300,879 | +0.33(+1.04%) |
Oct 23, 2013 | 31.81 | 32.45 | 31.33 | 31.99 | 195,473 | +0.01(+0.02%) |
Oct 22, 2013 | 32.37 | 32.48 | 31.85 | 31.98 | 177,670 | +1.00(+3.23%) |
Oct 21, 2013 | 30.87 | 31.78 | 30.54 | 30.98 | 301,984 | +0.47(+1.54%) |
Oct 18, 2013 | 30.40 | 30.51 | 30.08 | 30.51 | 146,540 | +0.33(+1.10%) |
Oct 17, 2013 | 29.97 | 30.45 | 29.67 | 30.18 | 223,014 | +0.04(+0.14%) |
Oct 16, 2013 | 29.83 | 30.60 | 29.56 | 30.14 | 122,076 | +0.57(+1.91%) |
Oct 15, 2013 | 29.90 | 30.36 | 29.37 | 29.57 | 136,842 | -0.20(-0.68%) |
Oct 14, 2013 | 29.35 | 30.02 | 29.19 | 29.77 | 240,217 | +0.10(+0.34%) |
Oct 11, 2013 | 29.36 | 29.95 | 29.11 | 29.67 | 156,845 | +0.29(+0.99%) |
Oct 10, 2013 | 28.05 | 29.64 | 28.05 | 29.38 | 303,198 | +1.79(+6.49%) |
Oct 09, 2013 | 27.29 | 28.38 | 27.17 | 27.59 | 269,136 | +0.21(+0.77%) |
Oct 08, 2013 | 29.05 | 29.24 | 27.09 | 27.38 | 405,299 | -1.66(-5.71%) |
Oct 07, 2013 | 30.29 | 30.43 | 28.99 | 29.04 | 514,187 | -1.57(-5.11%) |
Oct 04, 2013 | 30.15 | 31.23 | 29.82 | 30.61 | 2,007,206 | +0.34(+1.13%) |
Oct 03, 2013 | 31.27 | 31.42 | 29.56 | 30.27 | 478,705 | -1.01(-3.22%) |
Oct 02, 2013 | 31.00 | 31.29 | 30.62 | 31.27 | 206,899 | +0.08(+0.26%) |
Oct 01, 2013 | 30.86 | 31.48 | 30.79 | 31.19 | 618,674 | +1.01(+3.34%) |
Sep 27, 2013 | 29.49 | 30.56 | 29.37 | 30.19 | 174,861 | +0.63(+2.13%) |
Sep 26, 2013 | 29.71 | 30.06 | 29.27 | 29.56 | 260,379 | -0.10(-0.34%) |
Sep 25, 2013 | 28.95 | 29.85 | 28.95 | 29.66 | 254,907 | +0.65(+2.25%) |
Sep 24, 2013 | 27.44 | 29.27 | 27.44 | 29.00 | 488,232 | +1.70(+6.24%) |
Sep 23, 2013 | 26.57 | 27.33 | 26.55 | 27.30 | 339,426 | +0.73(+2.75%) |
Sep 20, 2013 | 25.78 | 26.66 | 25.59 | 26.57 | 206,766 | +0.97(+3.79%) |
Sep 19, 2013 | 26.40 | 26.58 | 25.51 | 25.60 | 132,658 | -0.73(-2.78%) |
Sep 18, 2013 | 25.98 | 26.45 | 25.92 | 26.33 | 102,747 | +0.39(+1.51%) |
Sep 17, 2013 | 26.11 | 26.36 | 25.81 | 25.94 | 118,152 | -0.20(-0.78%) |
Sep 16, 2013 | 26.66 | 26.81 | 25.98 | 26.14 | 133,786 | -0.41(-1.56%) |
Sep 13, 2013 | 26.21 | 26.65 | 26.00 | 26.56 | 150,579 | +0.39(+1.50%) |
Sep 12, 2013 | 25.90 | 26.34 | 25.73 | 26.16 | 159,618 | +0.30(+1.18%) |
Sep 11, 2013 | 25.40 | 25.89 | 25.30 | 25.86 | 130,355 | +0.51(+2.00%) |
Sep 10, 2013 | 25.38 | 25.49 | 25.12 | 25.35 | 168,348 | +0.16(+0.63%) |
Sep 09, 2013 | 25.26 | 25.43 | 24.80 | 25.19 | 123,279 | +0.07(+0.26%) |
Sep 06, 2013 | 25.44 | 25.54 | 25.03 | 25.13 | 98,215 | -0.26(-1.03%) |
Sep 05, 2013 | 25.46 | 25.71 | 25.36 | 25.39 | 106,540 | -0.07(-0.28%) |
Sep 04, 2013 | 26.03 | 26.27 | 25.32 | 25.46 | 157,223 | -0.57(-2.20%) |
Sep 03, 2013 | 25.89 | 26.64 | 25.39 | 26.03 | 308,138 | +0.77(+3.04%) |
Aug 30, 2013 | 22.95 | 25.45 | 22.90 | 25.27 | 577,603 | +2.83(+12.59%) |
Aug 29, 2013 | 22.10 | 22.46 | 22.10 | 22.44 | 113,956 | +0.35(+1.57%) |
Aug 28, 2013 | 22.23 | 22.31 | 22.02 | 22.09 | 146,618 | -0.22(-1.01%) |
Aug 27, 2013 | 22.82 | 22.88 | 22.29 | 22.32 | 157,884 | -0.77(-3.33%) |
Aug 26, 2013 | 23.38 | 23.47 | 23.03 | 23.08 | 156,964 | -0.18(-0.78%) |
Aug 23, 2013 | 23.56 | 23.67 | 23.13 | 23.27 | 128,372 | -0.24(-1.02%) |
Aug 22, 2013 | 23.53 | 23.83 | 23.15 | 23.51 | 89,000 | -0.01(-0.03%) |
Aug 21, 2013 | 24.04 | 24.22 | 23.25 | 23.51 | 110,353 | -0.57(-2.38%) |
Aug 20, 2013 | 23.04 | 24.09 | 22.79 | 24.08 | 283,197 | +1.14(+4.96%) |
Aug 19, 2013 | 24.11 | 24.11 | 22.94 | 22.95 | 177,895 | -1.17(-4.84%) |
Aug 16, 2013 | 24.01 | 24.24 | 23.64 | 24.11 | 103,351 | +0.04(+0.15%) |
Aug 15, 2013 | 24.48 | 24.65 | 23.89 | 24.08 | 145,543 | -0.80(-3.20%) |
Aug 14, 2013 | 25.32 | 25.67 | 24.85 | 24.87 | 122,026 | -0.51(-2.01%) |
Aug 13, 2013 | 25.41 | 25.59 | 25.04 | 25.39 | 65,590 | -0.09(-0.34%) |
Aug 12, 2013 | 25.13 | 25.71 | 25.04 | 25.47 | 113,273 | +0.12(+0.45%) |
Aug 09, 2013 | 25.54 | 25.59 | 24.98 | 25.36 | 109,020 | -0.28(-1.10%) |
Aug 08, 2013 | 25.99 | 26.29 | 25.57 | 25.64 | 195,354 | -0.14(-0.56%) |
Aug 07, 2013 | 24.90 | 25.91 | 24.69 | 25.78 | 243,668 | +0.87(+3.50%) |
Aug 06, 2013 | 25.26 | 25.26 | 24.29 | 24.91 | 232,912 | -0.36(-1.42%) |
Aug 05, 2013 | 25.34 | 25.44 | 25.03 | 25.27 | 183,036 | -0.18(-0.71%) |
Aug 02, 2013 | 27.29 | 27.31 | 24.92 | 25.45 | 410,072 | -1.14(-4.30%) |