Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.02 | 32.43 | 31.66 | 32.05 | 117,480 | -0.04(-0.14%) |
Oct 30, 2013 | 32.48 | 32.57 | 31.97 | 32.10 | 170,029 | -0.34(-1.05%) |
Oct 29, 2013 | 32.22 | 32.59 | 32.20 | 32.44 | 128,750 | +0.24(+0.76%) |
Oct 28, 2013 | 31.69 | 32.24 | 31.68 | 32.19 | 159,688 | +0.44(+1.40%) |
Oct 25, 2013 | 31.74 | 31.89 | 31.18 | 31.75 | 65,216 | +0.01(+0.03%) |
Oct 24, 2013 | 31.64 | 31.76 | 31.47 | 31.74 | 99,600 | +0.21(+0.66%) |
Oct 23, 2013 | 31.61 | 31.74 | 31.19 | 31.53 | 79,998 | -0.23(-0.71%) |
Oct 22, 2013 | 31.93 | 32.28 | 31.69 | 31.76 | 160,528 | +0.04(+0.14%) |
Oct 21, 2013 | 31.52 | 32.10 | 31.51 | 31.71 | 85,053 | +0.17(+0.52%) |
Oct 18, 2013 | 31.43 | 31.56 | 31.12 | 31.55 | 142,819 | +0.29(+0.92%) |
Oct 17, 2013 | 31.01 | 31.29 | 30.78 | 31.26 | 90,796 | +0.17(+0.56%) |
Oct 16, 2013 | 31.15 | 31.32 | 31.02 | 31.09 | 64,280 | +0.13(+0.42%) |
Oct 15, 2013 | 31.21 | 31.26 | 30.91 | 30.96 | 76,329 | -0.33(-1.06%) |
Oct 14, 2013 | 30.50 | 31.31 | 30.50 | 31.29 | 95,602 | +0.51(+1.67%) |
Oct 11, 2013 | 30.21 | 30.79 | 30.21 | 30.77 | 132,075 | +0.37(+1.20%) |
Oct 10, 2013 | 30.09 | 30.44 | 29.85 | 30.41 | 64,250 | +0.75(+2.52%) |
Oct 09, 2013 | 29.49 | 29.95 | 29.22 | 29.66 | 158,594 | +0.22(+0.74%) |
Oct 08, 2013 | 29.95 | 29.97 | 29.43 | 29.44 | 134,344 | -0.57(-1.89%) |
Oct 07, 2013 | 30.47 | 30.52 | 29.98 | 30.01 | 56,484 | -0.75(-2.43%) |
Oct 04, 2013 | 30.31 | 30.77 | 30.31 | 30.75 | 53,589 | +0.37(+1.23%) |
Oct 03, 2013 | 31.02 | 31.06 | 30.24 | 30.38 | 82,061 | -0.72(-2.32%) |
Oct 02, 2013 | 31.26 | 31.26 | 30.95 | 31.10 | 52,879 | -0.40(-1.27%) |
Oct 01, 2013 | 31.26 | 31.65 | 31.16 | 31.50 | 109,478 | +0.27(+0.86%) |
Sep 30, 2013 | 30.75 | 31.44 | 30.68 | 31.23 | 198,836 | +0.12(+0.39%) |
Sep 27, 2013 | 31.42 | 31.58 | 31.08 | 31.11 | 107,582 | -0.57(-1.81%) |
Sep 26, 2013 | 31.82 | 31.88 | 31.49 | 31.69 | 76,514 | +0.04(+0.14%) |
Sep 25, 2013 | 31.92 | 32.20 | 31.64 | 31.64 | 88,019 | -0.17(-0.52%) |
Sep 24, 2013 | 31.80 | 32.25 | 31.73 | 31.81 | 171,795 | +0.11(+0.36%) |
Sep 23, 2013 | 31.19 | 31.70 | 31.09 | 31.70 | 214,191 | +0.43(+1.36%) |
Sep 20, 2013 | 31.15 | 31.52 | 31.06 | 31.27 | 427,016 | +0.31(+1.01%) |
Sep 19, 2013 | 30.63 | 30.97 | 30.55 | 30.96 | 81,959 | +0.35(+1.14%) |
Sep 18, 2013 | 30.21 | 30.74 | 29.92 | 30.61 | 135,670 | +0.46(+1.53%) |
Sep 17, 2013 | 29.62 | 30.24 | 29.51 | 30.15 | 126,511 | +1.04(+3.59%) |
Sep 16, 2013 | 29.22 | 29.29 | 29.01 | 29.10 | 78,457 | +0.01(+0.03%) |
Sep 13, 2013 | 29.16 | 29.19 | 28.91 | 29.09 | 76,423 | +0.10(+0.33%) |
Sep 12, 2013 | 29.06 | 29.10 | 28.90 | 29.00 | 94,418 | -0.06(-0.21%) |
Sep 11, 2013 | 28.80 | 29.19 | 28.80 | 29.06 | 60,585 | +0.19(+0.66%) |
Sep 10, 2013 | 28.97 | 29.22 | 28.73 | 28.87 | 117,866 | -0.06(-0.21%) |
Sep 09, 2013 | 28.60 | 28.99 | 28.47 | 28.93 | 105,962 | +0.40(+1.40%) |
Sep 06, 2013 | 28.35 | 28.71 | 27.90 | 28.53 | 89,419 | +0.27(+0.96%) |
Sep 05, 2013 | 28.19 | 28.33 | 27.95 | 28.26 | 126,332 | +0.08(+0.28%) |
Sep 04, 2013 | 28.08 | 28.29 | 27.94 | 28.18 | 200,224 | +0.18(+0.65%) |
Sep 03, 2013 | 28.23 | 28.45 | 27.74 | 28.00 | 96,822 | +0.03(+0.09%) |
Aug 30, 2013 | 28.53 | 28.53 | 27.90 | 27.97 | 118,618 | -0.61(-2.12%) |
Aug 29, 2013 | 28.45 | 28.89 | 28.34 | 28.58 | 86,591 | +0.13(+0.46%) |
Aug 28, 2013 | 28.57 | 28.57 | 28.22 | 28.45 | 90,791 | -0.21(-0.73%) |
Aug 27, 2013 | 29.04 | 29.13 | 28.49 | 28.65 | 171,723 | -0.77(-2.62%) |
Aug 26, 2013 | 29.53 | 29.68 | 29.35 | 29.43 | 63,193 | -0.10(-0.32%) |
Aug 23, 2013 | 29.38 | 29.58 | 29.30 | 29.52 | 103,933 | +0.16(+0.53%) |
Aug 22, 2013 | 28.99 | 29.39 | 28.98 | 29.36 | 172,128 | +0.49(+1.68%) |
Aug 21, 2013 | 29.04 | 29.18 | 28.75 | 28.88 | 64,515 | -0.24(-0.83%) |
Aug 20, 2013 | 28.78 | 29.36 | 28.78 | 29.12 | 46,806 | +0.29(+1.02%) |
Aug 19, 2013 | 29.12 | 29.14 | 28.77 | 28.83 | 174,465 | -0.41(-1.39%) |
Aug 16, 2013 | 29.13 | 29.58 | 28.97 | 29.23 | 156,245 | -0.04(-0.15%) |
Aug 15, 2013 | 29.49 | 29.70 | 29.07 | 29.28 | 264,969 | -0.56(-1.89%) |
Aug 14, 2013 | 29.68 | 29.92 | 29.68 | 29.84 | 162,234 | +0.09(+0.29%) |
Aug 13, 2013 | 29.46 | 29.82 | 29.36 | 29.75 | 115,573 | +0.29(+0.97%) |
Aug 12, 2013 | 29.01 | 29.51 | 29.01 | 29.47 | 106,084 | +0.15(+0.50%) |
Aug 09, 2013 | 29.10 | 29.45 | 29.08 | 29.32 | 121,743 | +0.05(+0.18%) |
Aug 08, 2013 | 29.66 | 29.77 | 29.09 | 29.27 | 146,609 | -0.18(-0.62%) |
Aug 07, 2013 | 29.55 | 29.74 | 29.37 | 29.45 | 108,342 | -0.28(-0.93%) |
Aug 06, 2013 | 30.01 | 30.01 | 29.54 | 29.73 | 138,399 | -0.29(-0.95%) |
Aug 05, 2013 | 29.98 | 30.12 | 29.86 | 30.01 | 147,501 | -0.08(-0.26%) |
Aug 02, 2013 | 30.20 | 30.20 | 29.75 | 30.09 | 171,040 | -0.03(-0.09%) |