Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.57 | 32.23 | 30.54 | 31.86 | 340,928 | +1.20(+3.90%) |
Oct 30, 2013 | 31.89 | 32.10 | 30.36 | 30.67 | 289,473 | -1.29(-4.04%) |
Oct 29, 2013 | 32.75 | 33.24 | 31.67 | 31.96 | 212,732 | -0.64(-1.96%) |
Oct 28, 2013 | 32.10 | 33.32 | 32.05 | 32.60 | 219,545 | +0.40(+1.24%) |
Oct 25, 2013 | 32.33 | 32.63 | 32.03 | 32.20 | 114,062 | -0.15(-0.47%) |
Oct 24, 2013 | 32.16 | 32.96 | 31.94 | 32.35 | 300,625 | +0.33(+1.04%) |
Oct 23, 2013 | 31.84 | 32.48 | 31.36 | 32.02 | 195,308 | +0.01(+0.02%) |
Oct 22, 2013 | 32.39 | 32.50 | 31.88 | 32.01 | 177,520 | +1.00(+3.23%) |
Oct 21, 2013 | 30.89 | 31.81 | 30.57 | 31.01 | 301,730 | +0.47(+1.54%) |
Oct 18, 2013 | 30.43 | 30.54 | 30.10 | 30.54 | 146,416 | +0.33(+1.10%) |
Oct 17, 2013 | 29.99 | 30.47 | 29.69 | 30.20 | 222,826 | +0.04(+0.14%) |
Oct 16, 2013 | 29.86 | 30.62 | 29.58 | 30.16 | 121,973 | +0.57(+1.91%) |
Oct 15, 2013 | 29.93 | 30.38 | 29.39 | 29.59 | 136,726 | -0.20(-0.68%) |
Oct 14, 2013 | 29.37 | 30.04 | 29.21 | 29.80 | 240,014 | +0.10(+0.34%) |
Oct 11, 2013 | 29.38 | 29.97 | 29.14 | 29.70 | 156,713 | +0.29(+0.99%) |
Oct 10, 2013 | 28.07 | 29.67 | 28.07 | 29.41 | 302,942 | +1.79(+6.49%) |
Oct 09, 2013 | 27.31 | 28.40 | 27.19 | 27.61 | 268,909 | +0.21(+0.77%) |
Oct 08, 2013 | 29.07 | 29.27 | 27.11 | 27.40 | 404,957 | -1.66(-5.71%) |
Oct 07, 2013 | 30.32 | 30.46 | 29.01 | 29.07 | 513,753 | -1.57(-5.11%) |
Oct 04, 2013 | 30.17 | 31.26 | 29.85 | 30.63 | 2,005,513 | +0.34(+1.13%) |
Oct 03, 2013 | 31.30 | 31.45 | 29.58 | 30.29 | 478,301 | -1.01(-3.22%) |
Oct 02, 2013 | 31.02 | 31.31 | 30.65 | 31.30 | 206,725 | +0.08(+0.26%) |
Oct 01, 2013 | 30.89 | 31.51 | 30.82 | 31.22 | 618,153 | +1.01(+3.34%) |
Sep 27, 2013 | 29.52 | 30.58 | 29.40 | 30.21 | 174,714 | +0.63(+2.13%) |
Sep 26, 2013 | 29.73 | 30.08 | 29.30 | 29.58 | 260,160 | -0.10(-0.34%) |
Sep 25, 2013 | 28.97 | 29.88 | 28.97 | 29.68 | 254,692 | +0.65(+2.25%) |
Sep 24, 2013 | 27.46 | 29.30 | 27.46 | 29.03 | 487,820 | +1.70(+6.24%) |
Sep 23, 2013 | 26.59 | 27.35 | 26.57 | 27.32 | 339,139 | +0.73(+2.75%) |
Sep 20, 2013 | 25.80 | 26.68 | 25.61 | 26.59 | 206,591 | +0.97(+3.79%) |
Sep 19, 2013 | 26.42 | 26.61 | 25.53 | 25.62 | 132,546 | -0.73(-2.78%) |
Sep 18, 2013 | 26.00 | 26.47 | 25.94 | 26.35 | 102,660 | +0.39(+1.51%) |
Sep 17, 2013 | 26.14 | 26.38 | 25.83 | 25.96 | 118,052 | -0.20(-0.78%) |
Sep 16, 2013 | 26.69 | 26.83 | 26.00 | 26.16 | 133,673 | -0.41(-1.56%) |
Sep 13, 2013 | 26.23 | 26.67 | 26.03 | 26.58 | 150,452 | +0.39(+1.50%) |
Sep 12, 2013 | 25.92 | 26.36 | 25.75 | 26.19 | 159,483 | +0.30(+1.18%) |
Sep 11, 2013 | 25.42 | 25.91 | 25.32 | 25.88 | 130,245 | +0.51(+2.00%) |
Sep 10, 2013 | 25.40 | 25.51 | 25.14 | 25.37 | 168,206 | +0.16(+0.63%) |
Sep 09, 2013 | 25.28 | 25.45 | 24.82 | 25.21 | 123,175 | +0.07(+0.26%) |
Sep 06, 2013 | 25.46 | 25.56 | 25.05 | 25.15 | 98,132 | -0.26(-1.03%) |
Sep 05, 2013 | 25.48 | 25.74 | 25.38 | 25.41 | 106,450 | -0.07(-0.28%) |
Sep 04, 2013 | 26.06 | 26.30 | 25.35 | 25.48 | 157,091 | -0.57(-2.20%) |
Sep 03, 2013 | 25.91 | 26.66 | 25.41 | 26.06 | 307,878 | +0.77(+3.04%) |
Aug 30, 2013 | 22.97 | 25.47 | 22.92 | 25.29 | 577,116 | +2.83(+12.59%) |
Aug 29, 2013 | 22.12 | 22.48 | 22.12 | 22.46 | 113,860 | +0.35(+1.57%) |
Aug 28, 2013 | 22.25 | 22.33 | 22.04 | 22.11 | 146,495 | -0.22(-1.01%) |
Aug 27, 2013 | 22.84 | 22.90 | 22.31 | 22.34 | 157,751 | -0.77(-3.33%) |
Aug 26, 2013 | 23.40 | 23.49 | 23.05 | 23.10 | 156,831 | -0.18(-0.78%) |
Aug 23, 2013 | 23.58 | 23.69 | 23.15 | 23.29 | 128,263 | -0.24(-1.02%) |
Aug 22, 2013 | 23.55 | 23.85 | 23.17 | 23.52 | 88,924 | -0.01(-0.03%) |
Aug 21, 2013 | 24.06 | 24.24 | 23.27 | 23.53 | 110,260 | -0.57(-2.38%) |
Aug 20, 2013 | 23.06 | 24.11 | 22.81 | 24.11 | 282,958 | +1.14(+4.96%) |
Aug 19, 2013 | 24.13 | 24.13 | 22.96 | 22.97 | 177,745 | -1.17(-4.84%) |
Aug 16, 2013 | 24.03 | 24.26 | 23.66 | 24.13 | 103,264 | +0.04(+0.15%) |
Aug 15, 2013 | 24.50 | 24.67 | 23.91 | 24.10 | 145,420 | -0.80(-3.20%) |
Aug 14, 2013 | 25.35 | 25.69 | 24.87 | 24.90 | 121,923 | -0.51(-2.01%) |
Aug 13, 2013 | 25.44 | 25.61 | 25.06 | 25.41 | 65,535 | -0.09(-0.34%) |
Aug 12, 2013 | 25.15 | 25.73 | 25.06 | 25.49 | 113,177 | +0.12(+0.45%) |
Aug 09, 2013 | 25.57 | 25.62 | 25.00 | 25.38 | 108,928 | -0.28(-1.10%) |
Aug 08, 2013 | 26.01 | 26.31 | 25.59 | 25.66 | 195,189 | -0.14(-0.56%) |
Aug 07, 2013 | 24.92 | 25.93 | 24.72 | 25.80 | 243,463 | +0.87(+3.50%) |
Aug 06, 2013 | 25.28 | 25.28 | 24.31 | 24.93 | 232,715 | -0.36(-1.42%) |
Aug 05, 2013 | 25.36 | 25.46 | 25.05 | 25.29 | 182,882 | -0.18(-0.71%) |
Aug 02, 2013 | 27.31 | 27.34 | 24.94 | 25.47 | 409,726 | -1.15(-4.30%) |