Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.92 | 32.33 | 31.56 | 31.95 | 117,847 | -0.04(-0.14%) |
Oct 30, 2013 | 32.38 | 32.47 | 31.87 | 32.00 | 170,560 | -0.34(-1.05%) |
Oct 29, 2013 | 32.12 | 32.49 | 32.10 | 32.33 | 129,152 | +0.24(+0.76%) |
Oct 28, 2013 | 31.59 | 32.13 | 31.58 | 32.09 | 160,187 | +0.44(+1.40%) |
Oct 25, 2013 | 31.64 | 31.79 | 31.08 | 31.65 | 65,420 | +0.01(+0.03%) |
Oct 24, 2013 | 31.54 | 31.66 | 31.37 | 31.64 | 99,911 | +0.21(+0.66%) |
Oct 23, 2013 | 31.51 | 31.64 | 31.10 | 31.43 | 80,248 | -0.23(-0.71%) |
Oct 22, 2013 | 31.83 | 32.18 | 31.59 | 31.66 | 161,030 | +0.04(+0.14%) |
Oct 21, 2013 | 31.42 | 32.00 | 31.41 | 31.61 | 85,318 | +0.16(+0.52%) |
Oct 18, 2013 | 31.34 | 31.46 | 31.02 | 31.45 | 143,265 | +0.29(+0.92%) |
Oct 17, 2013 | 30.91 | 31.20 | 30.69 | 31.16 | 91,080 | +0.17(+0.56%) |
Oct 16, 2013 | 31.05 | 31.22 | 30.92 | 30.99 | 64,481 | +0.13(+0.42%) |
Oct 15, 2013 | 31.11 | 31.16 | 30.82 | 30.86 | 76,568 | -0.33(-1.06%) |
Oct 14, 2013 | 30.41 | 31.21 | 30.41 | 31.19 | 95,901 | +0.51(+1.67%) |
Oct 11, 2013 | 30.12 | 30.69 | 30.12 | 30.68 | 132,488 | +0.36(+1.20%) |
Oct 10, 2013 | 30.00 | 30.35 | 29.76 | 30.31 | 64,451 | +0.75(+2.52%) |
Oct 09, 2013 | 29.40 | 29.86 | 29.13 | 29.57 | 159,090 | +0.22(+0.74%) |
Oct 08, 2013 | 29.85 | 29.88 | 29.34 | 29.35 | 134,763 | -0.56(-1.89%) |
Oct 07, 2013 | 30.37 | 30.43 | 29.89 | 29.91 | 56,661 | -0.75(-2.43%) |
Oct 04, 2013 | 30.22 | 30.68 | 30.22 | 30.66 | 53,756 | +0.37(+1.23%) |
Oct 03, 2013 | 30.93 | 30.96 | 30.15 | 30.29 | 82,317 | -0.72(-2.32%) |
Oct 02, 2013 | 31.16 | 31.16 | 30.85 | 31.01 | 53,044 | -0.40(-1.27%) |
Oct 01, 2013 | 31.16 | 31.55 | 31.06 | 31.41 | 109,820 | +0.27(+0.86%) |
Sep 30, 2013 | 30.66 | 31.34 | 30.58 | 31.14 | 199,458 | +0.12(+0.39%) |
Sep 27, 2013 | 31.32 | 31.48 | 30.98 | 31.02 | 107,918 | -0.57(-1.81%) |
Sep 26, 2013 | 31.72 | 31.78 | 31.39 | 31.59 | 76,753 | +0.04(+0.14%) |
Sep 25, 2013 | 31.82 | 32.10 | 31.54 | 31.54 | 88,294 | -0.16(-0.52%) |
Sep 24, 2013 | 31.70 | 32.15 | 31.63 | 31.71 | 172,332 | +0.11(+0.36%) |
Sep 23, 2013 | 31.09 | 31.61 | 31.00 | 31.60 | 214,860 | +0.43(+1.36%) |
Sep 20, 2013 | 31.05 | 31.42 | 30.96 | 31.17 | 428,350 | +0.31(+1.01%) |
Sep 19, 2013 | 30.54 | 30.88 | 30.46 | 30.86 | 82,215 | +0.35(+1.14%) |
Sep 18, 2013 | 30.11 | 30.64 | 29.83 | 30.51 | 136,094 | +0.46(+1.53%) |
Sep 17, 2013 | 29.53 | 30.15 | 29.42 | 30.05 | 126,907 | +1.04(+3.59%) |
Sep 16, 2013 | 29.13 | 29.20 | 28.92 | 29.01 | 78,702 | +0.01(+0.03%) |
Sep 13, 2013 | 29.07 | 29.10 | 28.82 | 29.00 | 76,662 | +0.10(+0.33%) |
Sep 12, 2013 | 28.97 | 29.01 | 28.81 | 28.91 | 94,713 | -0.06(-0.21%) |
Sep 11, 2013 | 28.71 | 29.10 | 28.71 | 28.97 | 60,775 | +0.19(+0.66%) |
Sep 10, 2013 | 28.88 | 29.13 | 28.64 | 28.78 | 118,234 | -0.06(-0.21%) |
Sep 09, 2013 | 28.51 | 28.90 | 28.38 | 28.84 | 106,293 | +0.40(+1.40%) |
Sep 06, 2013 | 28.26 | 28.62 | 27.81 | 28.44 | 89,698 | +0.27(+0.96%) |
Sep 05, 2013 | 28.10 | 28.24 | 27.86 | 28.17 | 126,727 | +0.08(+0.28%) |
Sep 04, 2013 | 27.99 | 28.20 | 27.86 | 28.09 | 200,850 | +0.18(+0.65%) |
Sep 03, 2013 | 28.14 | 28.36 | 27.65 | 27.91 | 97,124 | +0.03(+0.09%) |
Aug 30, 2013 | 28.44 | 28.44 | 27.81 | 27.88 | 118,988 | -0.60(-2.12%) |
Aug 29, 2013 | 28.37 | 28.80 | 28.25 | 28.49 | 86,862 | +0.13(+0.46%) |
Aug 28, 2013 | 28.48 | 28.49 | 28.13 | 28.36 | 91,075 | -0.21(-0.73%) |
Aug 27, 2013 | 28.95 | 29.04 | 28.40 | 28.56 | 172,259 | -0.77(-2.62%) |
Aug 26, 2013 | 29.44 | 29.58 | 29.26 | 29.33 | 63,391 | -0.09(-0.32%) |
Aug 23, 2013 | 29.29 | 29.49 | 29.20 | 29.43 | 104,257 | +0.16(+0.53%) |
Aug 22, 2013 | 28.90 | 29.30 | 28.89 | 29.27 | 172,666 | +0.48(+1.68%) |
Aug 21, 2013 | 28.95 | 29.09 | 28.66 | 28.79 | 64,717 | -0.24(-0.83%) |
Aug 20, 2013 | 28.69 | 29.27 | 28.69 | 29.03 | 46,953 | +0.29(+1.02%) |
Aug 19, 2013 | 29.03 | 29.05 | 28.68 | 28.74 | 175,010 | -0.41(-1.39%) |
Aug 16, 2013 | 29.04 | 29.49 | 28.88 | 29.14 | 156,733 | -0.04(-0.15%) |
Aug 15, 2013 | 29.39 | 29.61 | 28.98 | 29.19 | 265,796 | -0.56(-1.89%) |
Aug 14, 2013 | 29.58 | 29.83 | 29.58 | 29.75 | 162,741 | +0.09(+0.29%) |
Aug 13, 2013 | 29.37 | 29.72 | 29.26 | 29.66 | 115,934 | +0.29(+0.97%) |
Aug 12, 2013 | 28.92 | 29.42 | 28.92 | 29.38 | 106,416 | +0.15(+0.50%) |
Aug 09, 2013 | 29.01 | 29.36 | 28.99 | 29.23 | 122,123 | +0.05(+0.18%) |
Aug 08, 2013 | 29.57 | 29.68 | 29.00 | 29.18 | 147,067 | -0.18(-0.62%) |
Aug 07, 2013 | 29.45 | 29.64 | 29.27 | 29.36 | 108,681 | -0.28(-0.93%) |
Aug 06, 2013 | 29.91 | 29.91 | 29.45 | 29.64 | 138,831 | -0.29(-0.95%) |
Aug 05, 2013 | 29.89 | 30.03 | 29.77 | 29.92 | 147,962 | -0.08(-0.26%) |
Aug 02, 2013 | 30.10 | 30.10 | 29.65 | 30.00 | 171,574 | -0.03(-0.09%) |