Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.99 | 32.00 | 31.28 | 31.45 | 6,409 | -0.12(-0.39%) |
Oct 30, 2013 | 31.60 | 31.71 | 31.49 | 31.57 | 6,470 | -0.21(-0.65%) |
Oct 29, 2013 | 31.90 | 31.99 | 31.58 | 31.78 | 25,754 | -0.03(-0.09%) |
Oct 28, 2013 | 31.95 | 31.95 | 31.63 | 31.81 | 22,882 | -0.16(-0.50%) |
Oct 25, 2013 | 31.59 | 31.97 | 31.59 | 31.97 | 17,751 | +0.31(+0.98%) |
Oct 24, 2013 | 31.37 | 31.67 | 31.37 | 31.66 | 27,843 | +0.23(+0.73%) |
Oct 23, 2013 | 31.34 | 31.50 | 31.34 | 31.43 | 16,434 | +0.14(+0.45%) |
Oct 22, 2013 | 31.10 | 31.36 | 31.10 | 31.29 | 7,054 | +0.27(+0.87%) |
Oct 21, 2013 | 31.29 | 31.29 | 30.92 | 31.02 | 22,788 | -0.15(-0.48%) |
Oct 18, 2013 | 31.31 | 31.31 | 31.09 | 31.17 | 36,097 | +0.01(+0.03%) |
Oct 17, 2013 | 30.73 | 31.16 | 30.58 | 31.16 | 9,187 | +0.44(+1.44%) |
Oct 16, 2013 | 30.28 | 30.75 | 30.28 | 30.72 | 9,477 | +0.41(+1.35%) |
Oct 15, 2013 | 30.44 | 30.55 | 30.29 | 30.31 | 12,302 | -0.23(-0.75%) |
Oct 14, 2013 | 30.10 | 30.58 | 30.10 | 30.54 | 6,750 | +0.05(+0.16%) |
Oct 11, 2013 | 30.00 | 30.49 | 30.00 | 30.49 | 7,449 | +0.34(+1.13%) |
Oct 10, 2013 | 29.70 | 30.15 | 29.70 | 30.15 | 106,438 | +0.77(+2.61%) |
Oct 09, 2013 | 29.39 | 29.67 | 29.38 | 29.38 | 13,725 | -0.04(-0.12%) |
Oct 08, 2013 | 29.75 | 29.75 | 29.42 | 29.42 | 17,970 | -0.29(-0.98%) |
Oct 07, 2013 | 29.39 | 29.83 | 29.35 | 29.71 | 4,784 | +0.13(+0.44%) |
Oct 04, 2013 | 29.66 | 29.73 | 29.53 | 29.58 | 6,620 | -0.02(-0.06%) |
Oct 03, 2013 | 30.04 | 30.04 | 29.55 | 29.60 | 11,833 | -0.44(-1.47%) |
Oct 02, 2013 | 30.22 | 30.25 | 30.00 | 30.04 | 11,277 | -0.26(-0.86%) |
Oct 01, 2013 | 29.83 | 30.51 | 29.83 | 30.30 | 5,628 | +0.16(+0.53%) |
Sep 27, 2013 | 30.18 | 30.34 | 30.07 | 30.14 | 4,230 | -0.06(-0.20%) |
Sep 26, 2013 | 30.35 | 30.35 | 30.15 | 30.20 | 25,097 | -0.02(-0.07%) |
Sep 25, 2013 | 30.20 | 30.26 | 30.08 | 30.22 | 38,980 | -0.03(-0.10%) |
Sep 24, 2013 | 30.16 | 30.47 | 30.16 | 30.25 | 10,478 | -0.16(-0.53%) |
Sep 23, 2013 | 30.32 | 30.60 | 30.29 | 30.41 | 17,691 | -0.03(-0.10%) |
Sep 20, 2013 | 30.75 | 30.75 | 30.39 | 30.44 | 10,284 | -0.37(-1.20%) |
Sep 19, 2013 | 30.36 | 31.08 | 30.36 | 30.81 | 26,211 | -0.00(-0.01%) |
Sep 18, 2013 | 29.82 | 30.84 | 29.65 | 30.81 | 15,404 | +0.96(+3.23%) |
Sep 17, 2013 | 29.71 | 30.02 | 29.71 | 29.85 | 15,389 | +0.03(+0.10%) |
Sep 16, 2013 | 29.97 | 29.97 | 29.78 | 29.82 | 9,178 | +0.19(+0.64%) |
Sep 13, 2013 | 29.64 | 29.75 | 29.57 | 29.63 | 10,233 | -0.02(-0.07%) |
Sep 12, 2013 | 29.85 | 29.91 | 29.65 | 29.65 | 5,701 | -0.24(-0.80%) |
Sep 11, 2013 | 29.77 | 29.89 | 29.68 | 29.89 | 8,853 | +0.18(+0.60%) |
Sep 10, 2013 | 29.66 | 29.85 | 29.51 | 29.71 | 9,917 | -0.04(-0.13%) |
Sep 09, 2013 | 29.26 | 29.78 | 29.25 | 29.75 | 9,913 | +0.52(+1.78%) |
Sep 06, 2013 | 29.00 | 29.44 | 29.00 | 29.23 | 23,465 | +0.39(+1.35%) |
Sep 05, 2013 | 29.33 | 29.33 | 28.84 | 28.84 | 11,412 | -0.35(-1.21%) |
Sep 04, 2013 | 28.85 | 29.33 | 28.85 | 29.19 | 44,403 | +0.24(+0.84%) |
Sep 03, 2013 | 29.51 | 29.51 | 28.73 | 28.95 | 20,616 | -0.38(-1.29%) |
Aug 30, 2013 | 29.72 | 29.73 | 29.31 | 29.33 | 6,409 | -0.37(-1.25%) |
Aug 29, 2013 | 29.45 | 29.70 | 29.26 | 29.70 | 9,122 | +0.07(+0.24%) |
Aug 28, 2013 | 29.82 | 29.98 | 29.52 | 29.63 | 7,922 | -0.13(-0.44%) |
Aug 27, 2013 | 29.68 | 29.86 | 29.68 | 29.76 | 40,162 | -0.06(-0.20%) |
Aug 26, 2013 | 29.94 | 29.99 | 29.78 | 29.82 | 32,224 | -0.13(-0.43%) |
Aug 23, 2013 | 29.63 | 29.95 | 29.63 | 29.95 | 8,465 | +0.24(+0.81%) |
Aug 22, 2013 | 29.63 | 29.72 | 29.40 | 29.71 | 20,610 | +0.22(+0.75%) |
Aug 21, 2013 | 29.22 | 29.88 | 29.21 | 29.49 | 20,986 | -0.12(-0.41%) |
Aug 20, 2013 | 28.91 | 29.64 | 28.91 | 29.61 | 52,464 | +0.80(+2.78%) |
Aug 19, 2013 | 29.29 | 29.37 | 28.81 | 28.81 | 131,630 | -0.54(-1.82%) |
Aug 16, 2013 | 29.88 | 30.02 | 29.32 | 29.34 | 37,903 | -0.69(-2.28%) |
Aug 15, 2013 | 30.57 | 30.58 | 30.00 | 30.03 | 82,244 | -0.86(-2.78%) |
Aug 14, 2013 | 30.89 | 30.93 | 30.87 | 30.89 | 7,707 | +0.05(+0.16%) |
Aug 13, 2013 | 31.31 | 31.37 | 30.83 | 30.84 | 83,619 | -0.52(-1.66%) |
Aug 12, 2013 | 31.36 | 31.36 | 31.20 | 31.36 | 6,801 | -0.07(-0.24%) |
Aug 09, 2013 | 31.03 | 31.64 | 31.03 | 31.43 | 12,108 | +0.20(+0.65%) |
Aug 08, 2013 | 31.28 | 31.45 | 31.09 | 31.23 | 36,801 | +0.01(+0.03%) |
Aug 07, 2013 | 31.35 | 31.35 | 31.18 | 31.22 | 12,691 | -0.12(-0.38%) |
Aug 06, 2013 | 31.50 | 31.59 | 31.30 | 31.34 | 7,734 | -0.12(-0.38%) |
Aug 05, 2013 | 31.18 | 31.52 | 31.16 | 31.46 | 34,856 | +0.07(+0.22%) |
Aug 02, 2013 | 31.31 | 31.58 | 30.88 | 31.39 | 16,119 | -0.07(-0.22%) |