Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.79 | 31.29 | 30.67 | 30.79 | 5,843 | -0.18(-0.60%) |
Oct 30, 2013 | 31.23 | 31.59 | 30.98 | 30.98 | 4,813 | -0.37(-1.18%) |
Oct 29, 2013 | 31.78 | 31.96 | 30.92 | 31.35 | 7,443 | -0.43(-1.35%) |
Oct 28, 2013 | 31.41 | 32.21 | 31.29 | 31.78 | 6,674 | +0.31(+0.98%) |
Oct 25, 2013 | 31.84 | 32.02 | 31.35 | 31.47 | 3,816 | -0.37(-1.16%) |
Oct 24, 2013 | 31.96 | 32.02 | 31.16 | 31.84 | 6,608 | -0.37(-1.15%) |
Oct 23, 2013 | 32.52 | 32.52 | 31.72 | 32.21 | 6,175 | -0.49(-1.50%) |
Oct 22, 2013 | 32.64 | 32.76 | 32.09 | 32.70 | 5,067 | -0.06(-0.19%) |
Oct 21, 2013 | 33.01 | 33.01 | 31.66 | 32.76 | 7,134 | +0.00(+0.00%) |
Oct 18, 2013 | 32.45 | 32.82 | 32.33 | 32.76 | 5,105 | +0.49(+1.52%) |
Oct 17, 2013 | 31.90 | 32.64 | 31.78 | 32.27 | 8,309 | +0.37(+1.16%) |
Oct 16, 2013 | 31.84 | 32.39 | 31.59 | 31.90 | 13,243 | +0.06(+0.19%) |
Oct 15, 2013 | 31.59 | 31.90 | 30.98 | 31.84 | 11,774 | +0.06(+0.19%) |
Oct 14, 2013 | 31.35 | 31.90 | 30.18 | 31.78 | 19,103 | -0.12(-0.39%) |
Oct 11, 2013 | 32.33 | 32.33 | 31.47 | 31.90 | 2,702 | -0.25(-0.76%) |
Oct 10, 2013 | 31.53 | 32.15 | 31.35 | 32.15 | 4,529 | +0.80(+2.55%) |
Oct 09, 2013 | 31.41 | 31.84 | 30.99 | 31.35 | 7,119 | -0.06(-0.20%) |
Oct 08, 2013 | 31.41 | 32.15 | 30.99 | 31.41 | 6,510 | -0.25(-0.78%) |
Oct 07, 2013 | 31.96 | 32.21 | 30.74 | 31.66 | 17,055 | -0.98(-3.01%) |
Oct 04, 2013 | 32.02 | 32.82 | 31.84 | 32.64 | 5,029 | +0.49(+1.53%) |
Oct 03, 2013 | 32.95 | 32.95 | 31.53 | 32.15 | 5,417 | -0.68(-2.06%) |
Oct 02, 2013 | 32.95 | 33.07 | 32.58 | 32.82 | 8,027 | -0.12(-0.37%) |
Oct 01, 2013 | 31.47 | 32.95 | 31.47 | 32.95 | 12,846 | +1.66(+5.30%) |
Sep 27, 2013 | 31.10 | 31.35 | 30.56 | 31.29 | 5,457 | +0.12(+0.39%) |
Sep 26, 2013 | 30.92 | 31.23 | 30.49 | 31.16 | 11,843 | +0.43(+1.40%) |
Sep 25, 2013 | 31.53 | 31.53 | 30.73 | 30.73 | 4,835 | -0.43(-1.38%) |
Sep 24, 2013 | 30.98 | 31.78 | 30.68 | 31.16 | 7,088 | +0.31(+1.00%) |
Sep 23, 2013 | 31.47 | 31.78 | 29.50 | 30.86 | 21,882 | -0.18(-0.59%) |
Sep 20, 2013 | 31.78 | 32.49 | 30.31 | 31.04 | 12,041 | -0.68(-2.13%) |
Sep 19, 2013 | 32.09 | 33.38 | 31.72 | 31.72 | 34,544 | +0.43(+1.38%) |
Sep 18, 2013 | 31.10 | 31.78 | 30.73 | 31.29 | 23,927 | +0.37(+1.19%) |
Sep 17, 2013 | 29.81 | 31.23 | 29.81 | 30.92 | 17,198 | +1.29(+4.36%) |
Sep 16, 2013 | 29.14 | 29.81 | 28.95 | 29.63 | 15,479 | +0.61(+2.12%) |
Sep 13, 2013 | 28.83 | 29.07 | 28.53 | 29.01 | 12,349 | +0.25(+0.85%) |
Sep 12, 2013 | 28.83 | 28.89 | 27.73 | 28.77 | 9,190 | -0.06(-0.21%) |
Sep 11, 2013 | 28.40 | 29.01 | 27.91 | 28.83 | 5,859 | +0.31(+1.08%) |
Sep 10, 2013 | 28.03 | 28.52 | 27.91 | 28.52 | 15,500 | +0.43(+1.53%) |
Sep 09, 2013 | 27.72 | 28.15 | 27.36 | 28.09 | 4,554 | +0.31(+1.11%) |
Sep 06, 2013 | 27.66 | 27.97 | 26.92 | 27.78 | 1,996 | +0.25(+0.89%) |
Sep 05, 2013 | 27.84 | 28.21 | 26.62 | 27.54 | 5,171 | -0.31(-1.10%) |
Sep 04, 2013 | 27.31 | 27.97 | 27.11 | 27.84 | 23,232 | +0.43(+1.57%) |
Sep 03, 2013 | 27.35 | 27.66 | 26.92 | 27.41 | 4,210 | +0.12(+0.45%) |
Aug 30, 2013 | 27.54 | 28.03 | 26.74 | 27.29 | 3,510 | -0.55(-1.99%) |
Aug 29, 2013 | 27.48 | 28.15 | 27.48 | 27.84 | 1,964 | +0.37(+1.34%) |
Aug 28, 2013 | 27.91 | 28.46 | 27.41 | 27.48 | 4,199 | -0.37(-1.32%) |
Aug 27, 2013 | 28.21 | 28.34 | 27.35 | 27.84 | 5,158 | -0.61(-2.16%) |
Aug 26, 2013 | 28.34 | 28.52 | 28.21 | 28.46 | 3,556 | -0.18(-0.64%) |
Aug 23, 2013 | 28.27 | 28.64 | 27.97 | 28.64 | 3,059 | +0.37(+1.30%) |
Aug 22, 2013 | 27.78 | 28.52 | 27.66 | 28.27 | 3,349 | +0.43(+1.55%) |
Aug 21, 2013 | 27.84 | 28.27 | 27.35 | 27.84 | 2,381 | -0.43(-1.52%) |
Aug 20, 2013 | 28.34 | 28.34 | 27.23 | 28.27 | 5,552 | -0.12(-0.43%) |
Aug 19, 2013 | 28.70 | 28.70 | 27.48 | 28.40 | 7,447 | -0.06(-0.22%) |
Aug 16, 2013 | 27.29 | 28.53 | 27.29 | 28.46 | 6,373 | +0.98(+3.58%) |
Aug 15, 2013 | 28.27 | 28.27 | 26.86 | 27.48 | 6,107 | -0.43(-1.54%) |
Aug 14, 2013 | 28.27 | 28.72 | 27.41 | 27.91 | 5,964 | -0.25(-0.87%) |
Aug 13, 2013 | 28.46 | 28.52 | 28.09 | 28.15 | 2,825 | -0.18(-0.65%) |
Aug 12, 2013 | 28.27 | 28.52 | 28.09 | 28.34 | 4,382 | +0.06(+0.22%) |
Aug 09, 2013 | 28.34 | 28.58 | 28.21 | 28.27 | 1,126 | -0.18(-0.65%) |
Aug 08, 2013 | 28.58 | 28.58 | 28.21 | 28.46 | 3,441 | -0.12(-0.43%) |
Aug 07, 2013 | 28.89 | 29.01 | 27.78 | 28.58 | 2,807 | -0.12(-0.43%) |
Aug 06, 2013 | 28.24 | 28.89 | 27.82 | 28.70 | 6,472 | +0.18(+0.65%) |
Aug 05, 2013 | 28.51 | 28.52 | 27.66 | 28.52 | 2,099 | -0.12(-0.43%) |
Aug 02, 2013 | 28.58 | 28.77 | 28.40 | 28.64 | 4,379 | -0.06(-0.21%) |