Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.17 | 36.65 | 36.16 | 36.65 | 2,033 | +0.82(+2.29%) |
Oct 30, 2013 | 35.68 | 35.85 | 35.68 | 35.83 | 2,921 | +0.46(+1.30%) |
Oct 29, 2013 | 35.15 | 35.40 | 35.15 | 35.37 | 5,222 | +0.34(+0.97%) |
Oct 28, 2013 | 34.84 | 35.04 | 34.84 | 35.03 | 3,466 | +0.41(+1.18%) |
Oct 25, 2013 | 34.54 | 34.62 | 34.50 | 34.62 | 2,013 | +0.49(+1.44%) |
Oct 24, 2013 | 34.13 | 34.14 | 34.13 | 34.13 | 1,298 | +0.15(+0.44%) |
Oct 23, 2013 | 33.90 | 33.98 | 33.78 | 33.98 | 2,056 | +0.28(+0.83%) |
Oct 22, 2013 | 33.46 | 33.70 | 33.46 | 33.70 | 54,319 | +0.04(+0.12%) |
Oct 21, 2013 | 33.49 | 33.69 | 33.47 | 33.66 | 3,354 | +0.24(+0.72%) |
Oct 18, 2013 | 33.20 | 33.42 | 33.20 | 33.42 | 715 | +0.74(+2.26%) |
Oct 17, 2013 | 32.45 | 32.71 | 32.41 | 32.68 | 11,338 | +0.71(+2.22%) |
Oct 16, 2013 | 31.95 | 32.00 | 31.92 | 31.97 | 2,187 | +0.47(+1.49%) |
Oct 15, 2013 | 31.50 | 31.50 | 31.32 | 31.50 | 2,410 | -0.21(-0.66%) |
Oct 14, 2013 | 31.57 | 31.71 | 31.57 | 31.71 | 774 | +1.05(+3.42%) |
Oct 11, 2013 | 30.45 | 30.66 | 30.45 | 30.66 | 745 | -0.04(-0.13%) |
Oct 10, 2013 | 30.47 | 30.72 | 30.46 | 30.70 | 2,237 | +0.38(+1.25%) |
Oct 09, 2013 | 30.28 | 30.32 | 30.08 | 30.32 | 3,196 | -0.26(-0.85%) |
Oct 08, 2013 | 30.63 | 30.63 | 30.38 | 30.58 | 3,825 | -0.24(-0.78%) |
Oct 07, 2013 | 30.82 | 30.82 | 30.82 | 30.82 | 432 | +0.40(+1.31%) |
Oct 04, 2013 | 30.29 | 30.44 | 30.29 | 30.42 | 6,132 | +0.08(+0.26%) |
Oct 03, 2013 | 30.34 | 30.54 | 30.34 | 30.34 | 973 | -0.15(-0.49%) |
Oct 02, 2013 | 30.39 | 30.49 | 30.19 | 30.49 | 2,765 | -0.11(-0.36%) |
Oct 01, 2013 | 30.54 | 30.72 | 30.50 | 30.60 | 2,725 | -0.01(-0.03%) |
Sep 30, 2013 | 30.42 | 30.71 | 30.32 | 30.61 | 3,012 | +0.07(+0.23%) |
Sep 27, 2013 | 30.39 | 30.54 | 30.39 | 30.54 | 1,258 | +0.27(+0.89%) |
Sep 26, 2013 | 30.14 | 30.27 | 30.06 | 30.27 | 695 | +0.25(+0.83%) |
Sep 25, 2013 | 29.88 | 30.02 | 29.82 | 30.02 | 1,641 | +0.14(+0.47%) |
Sep 24, 2013 | 29.76 | 30.00 | 29.67 | 29.88 | 3,849 | -0.02(-0.07%) |
Sep 23, 2013 | 29.77 | 29.90 | 29.64 | 29.90 | 9,244 | -0.02(-0.07%) |
Sep 20, 2013 | 29.60 | 29.92 | 29.51 | 29.92 | 23,206 | +0.41(+1.39%) |
Sep 19, 2013 | 29.88 | 29.98 | 29.51 | 29.51 | 6,803 | -0.09(-0.30%) |
Sep 18, 2013 | 29.28 | 29.60 | 28.98 | 29.60 | 17,056 | +0.41(+1.40%) |
Sep 17, 2013 | 29.26 | 29.52 | 29.10 | 29.19 | 12,866 | -0.16(-0.55%) |
Sep 16, 2013 | 29.03 | 29.66 | 29.35 | 29.35 | 1,979 | +0.32(+1.10%) |
Sep 13, 2013 | 28.88 | 29.03 | 28.64 | 29.03 | 2,847 | +0.22(+0.76%) |
Sep 12, 2013 | 28.70 | 28.84 | 28.70 | 28.81 | 509 | +0.10(+0.35%) |
Sep 11, 2013 | 28.78 | 28.78 | 28.49 | 28.71 | 1,791 | -0.42(-1.44%) |
Sep 10, 2013 | 28.88 | 29.27 | 28.88 | 29.13 | 6,818 | +0.17(+0.59%) |
Sep 09, 2013 | 28.61 | 28.98 | 28.58 | 28.96 | 6,310 | -0.22(-0.75%) |
Sep 06, 2013 | 28.98 | 29.20 | 28.86 | 29.18 | 2,184 | +0.43(+1.50%) |
Sep 05, 2013 | 28.33 | 28.75 | 28.33 | 28.75 | 4,286 | -0.09(-0.31%) |
Sep 04, 2013 | 28.75 | 28.91 | 28.73 | 28.84 | 3,187 | -0.97(-3.25%) |
Sep 03, 2013 | 29.82 | 29.82 | 29.81 | 29.81 | 460 | +1.07(+3.72%) |
Aug 30, 2013 | 28.74 | 28.74 | 28.68 | 28.74 | 1,043 | -0.32(-1.10%) |
Aug 29, 2013 | 28.79 | 29.08 | 28.79 | 29.06 | 9,277 | +0.46(+1.61%) |
Aug 28, 2013 | 28.56 | 28.83 | 28.56 | 28.60 | 2,383 | -0.86(-2.92%) |
Aug 27, 2013 | 29.51 | 29.69 | 29.23 | 29.46 | 25,845 | +0.11(+0.37%) |
Aug 26, 2013 | 29.46 | 29.82 | 29.35 | 29.35 | 3,497 | -0.20(-0.68%) |
Aug 23, 2013 | 29.31 | 29.69 | 29.31 | 29.55 | 5,421 | +0.10(+0.34%) |
Aug 22, 2013 | 29.44 | 29.45 | 29.30 | 29.45 | 4,929 | -0.08(-0.27%) |
Aug 21, 2013 | 29.66 | 29.68 | 29.42 | 29.53 | 12,421 | -0.44(-1.47%) |
Aug 20, 2013 | 29.43 | 29.97 | 29.43 | 29.97 | 2,827 | +0.14(+0.47%) |
Aug 19, 2013 | 29.53 | 29.86 | 29.53 | 29.83 | 4,557 | +0.05(+0.17%) |
Aug 16, 2013 | 29.58 | 29.81 | 29.53 | 29.78 | 2,514 | +0.08(+0.27%) |
Aug 15, 2013 | 29.34 | 29.70 | 29.34 | 29.70 | 4,045 | -0.17(-0.57%) |
Aug 14, 2013 | 30.15 | 30.15 | 29.87 | 29.87 | 1,502 | -0.26(-0.86%) |
Aug 13, 2013 | 29.78 | 30.15 | 29.71 | 30.13 | 6,044 | +0.21(+0.70%) |
Aug 12, 2013 | 29.87 | 29.98 | 29.66 | 29.92 | 3,483 | -0.48(-1.58%) |
Aug 09, 2013 | 30.29 | 30.44 | 30.18 | 30.40 | 6,056 | -0.05(-0.16%) |
Aug 08, 2013 | 30.11 | 30.53 | 30.09 | 30.45 | 49,572 | +0.17(+0.56%) |
Aug 07, 2013 | 29.87 | 30.28 | 29.87 | 30.28 | 26,022 | +0.01(+0.03%) |
Aug 06, 2013 | 30.11 | 30.35 | 29.96 | 30.27 | 45,299 | +0.01(+0.03%) |
Aug 05, 2013 | 30.01 | 30.31 | 30.01 | 30.26 | 1,658 | +0.33(+1.10%) |
Aug 02, 2013 | 30.22 | 30.22 | 29.90 | 29.93 | 9,138 | +0.22(+0.74%) |