Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.15 | 33.38 | 32.89 | 32.97 | 0 | -0.19(-0.56%) |
Oct 30, 2013 | 33.43 | 33.48 | 32.95 | 33.16 | 66,969 | -0.16(-0.49%) |
Oct 29, 2013 | 33.29 | 33.35 | 33.05 | 33.32 | 0 | +0.12(+0.37%) |
Oct 28, 2013 | 33.29 | 33.36 | 32.90 | 33.20 | 0 | -0.12(-0.37%) |
Oct 25, 2013 | 33.47 | 33.47 | 32.71 | 33.32 | 0 | -0.04(-0.12%) |
Oct 24, 2013 | 33.22 | 33.56 | 32.95 | 33.36 | 51,410 | +0.17(+0.51%) |
Oct 23, 2013 | 33.22 | 33.46 | 32.91 | 33.19 | 0 | -0.22(-0.66%) |
Oct 22, 2013 | 33.13 | 33.59 | 32.99 | 33.41 | 92,025 | +0.39(+1.18%) |
Oct 21, 2013 | 32.85 | 33.29 | 32.55 | 33.02 | 71,686 | +0.14(+0.42%) |
Oct 18, 2013 | 32.16 | 33.03 | 32.11 | 32.88 | 396,815 | +0.98(+3.08%) |
Oct 17, 2013 | 31.73 | 32.06 | 31.25 | 31.90 | 80,858 | +0.07(+0.20%) |
Oct 16, 2013 | 32.06 | 32.15 | 31.71 | 31.83 | 63,786 | +0.01(+0.03%) |
Oct 15, 2013 | 32.28 | 32.35 | 31.70 | 31.82 | 73,649 | -0.58(-1.78%) |
Oct 14, 2013 | 31.91 | 32.48 | 31.91 | 32.40 | 60,101 | +0.40(+1.24%) |
Oct 11, 2013 | 31.46 | 32.01 | 31.46 | 32.00 | 0 | +0.37(+1.18%) |
Oct 10, 2013 | 31.43 | 31.70 | 30.96 | 31.63 | 53,427 | +0.60(+1.94%) |
Oct 09, 2013 | 30.96 | 31.26 | 30.61 | 31.03 | 81,725 | +0.11(+0.34%) |
Oct 08, 2013 | 31.23 | 31.85 | 30.83 | 30.92 | 94,043 | -0.35(-1.12%) |
Oct 07, 2013 | 31.06 | 31.35 | 30.86 | 31.27 | 0 | -0.01(-0.03%) |
Oct 04, 2013 | 31.08 | 31.53 | 31.05 | 31.28 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 31.41 | 31.73 | 30.52 | 31.14 | 0 | -0.35(-1.11%) |
Oct 02, 2013 | 31.26 | 31.73 | 30.87 | 31.49 | 97,149 | -0.04(-0.13%) |
Oct 01, 2013 | 30.96 | 31.63 | 30.57 | 31.53 | 200,572 | +0.61(+1.97%) |
Sep 30, 2013 | 30.30 | 31.02 | 29.79 | 30.92 | 0 | +0.29(+0.95%) |
Sep 27, 2013 | 30.39 | 30.79 | 30.18 | 30.63 | 0 | +0.09(+0.29%) |
Sep 26, 2013 | 29.99 | 30.71 | 29.75 | 30.54 | 146,346 | +0.53(+1.76%) |
Sep 25, 2013 | 30.04 | 30.16 | 29.67 | 30.01 | 70,157 | -0.08(-0.27%) |
Sep 24, 2013 | 30.62 | 30.63 | 29.99 | 30.09 | 92,867 | -0.54(-1.78%) |
Sep 23, 2013 | 30.56 | 30.80 | 29.76 | 30.64 | 123,862 | +0.02(+0.08%) |
Sep 20, 2013 | 30.65 | 30.85 | 29.96 | 30.61 | 0 | -0.06(-0.19%) |
Sep 19, 2013 | 30.83 | 30.83 | 30.39 | 30.67 | 47,779 | -0.05(-0.16%) |
Sep 18, 2013 | 30.62 | 31.02 | 30.48 | 30.72 | 0 | +0.02(+0.05%) |
Sep 17, 2013 | 30.62 | 30.71 | 30.48 | 30.70 | 0 | +0.12(+0.40%) |
Sep 16, 2013 | 30.73 | 30.72 | 30.45 | 30.58 | 0 | +0.13(+0.43%) |
Sep 13, 2013 | 30.61 | 30.61 | 30.17 | 30.45 | 0 | +0.01(+0.03%) |
Sep 12, 2013 | 30.60 | 30.65 | 30.35 | 30.44 | 0 | -0.21(-0.69%) |
Sep 11, 2013 | 30.80 | 31.24 | 30.56 | 30.65 | 0 | -0.37(-1.18%) |
Sep 10, 2013 | 30.79 | 31.05 | 30.40 | 31.02 | 70,882 | +0.41(+1.35%) |
Sep 09, 2013 | 30.02 | 30.67 | 29.72 | 30.61 | 0 | +0.73(+2.45%) |
Sep 06, 2013 | 30.04 | 30.10 | 29.61 | 29.88 | 0 | +0.06(+0.19%) |
Sep 05, 2013 | 29.91 | 30.19 | 29.79 | 29.82 | 77,010 | -0.02(-0.05%) |
Sep 04, 2013 | 29.87 | 30.18 | 29.45 | 29.83 | 114,941 | -0.03(-0.11%) |
Sep 03, 2013 | 30.30 | 31.22 | 29.58 | 29.87 | 0 | -0.10(-0.33%) |
Aug 30, 2013 | 30.74 | 30.86 | 29.92 | 29.96 | 0 | -0.89(-2.89%) |
Aug 29, 2013 | 30.96 | 30.98 | 30.61 | 30.86 | 91,493 | -0.11(-0.34%) |
Aug 28, 2013 | 30.82 | 31.07 | 30.74 | 30.96 | 58,097 | +0.12(+0.38%) |
Aug 27, 2013 | 31.09 | 31.39 | 30.78 | 30.85 | 70,710 | -0.65(-2.07%) |
Aug 26, 2013 | 31.82 | 31.82 | 31.04 | 31.50 | 0 | -0.35(-1.10%) |
Aug 23, 2013 | 31.94 | 31.98 | 31.70 | 31.85 | 0 | -0.09(-0.28%) |
Aug 22, 2013 | 31.59 | 32.24 | 31.32 | 31.94 | 111,865 | +0.36(+1.13%) |
Aug 21, 2013 | 32.06 | 32.22 | 31.56 | 31.58 | 0 | -0.55(-1.72%) |
Aug 20, 2013 | 31.51 | 32.25 | 31.51 | 32.13 | 189,859 | +0.67(+2.14%) |
Aug 19, 2013 | 31.50 | 31.93 | 31.37 | 31.46 | 111,019 | +0.02(+0.08%) |
Aug 16, 2013 | 31.28 | 31.87 | 31.13 | 31.43 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 31.65 | 31.91 | 31.39 | 31.43 | 136,004 | -0.53(-1.65%) |
Aug 14, 2013 | 32.17 | 32.24 | 31.78 | 31.95 | 49,912 | -0.22(-0.68%) |
Aug 13, 2013 | 32.20 | 32.28 | 32.05 | 32.17 | 50,865 | +0.03(+0.10%) |
Aug 12, 2013 | 31.95 | 32.28 | 31.95 | 32.14 | 121,343 | +0.03(+0.10%) |
Aug 09, 2013 | 31.99 | 32.27 | 31.86 | 32.11 | 51,307 | +0.06(+0.20%) |
Aug 08, 2013 | 32.09 | 32.27 | 31.99 | 32.04 | 35,957 | +0.10(+0.31%) |
Aug 07, 2013 | 32.21 | 32.39 | 31.91 | 31.95 | 58,042 | -0.31(-0.96%) |
Aug 06, 2013 | 32.33 | 32.48 | 32.04 | 32.25 | 89,167 | -0.15(-0.48%) |
Aug 05, 2013 | 32.38 | 32.59 | 32.21 | 32.41 | 95,739 | -0.11(-0.32%) |
Aug 02, 2013 | 32.34 | 32.61 | 32.13 | 32.51 | 69,404 | -0.01(-0.02%) |