Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.40 | 31.81 | 31.04 | 31.42 | 0 | +0.02(+0.06%) |
Oct 30, 2013 | 32.06 | 32.38 | 31.40 | 31.40 | 277,919 | -0.61(-1.91%) |
Oct 29, 2013 | 32.35 | 32.75 | 31.89 | 32.01 | 0 | -0.27(-0.84%) |
Oct 28, 2013 | 31.78 | 32.35 | 31.51 | 32.28 | 0 | +0.49(+1.54%) |
Oct 25, 2013 | 32.47 | 32.68 | 31.56 | 31.79 | 0 | -0.55(-1.70%) |
Oct 24, 2013 | 32.57 | 33.15 | 32.33 | 32.34 | 212,053 | -0.17(-0.52%) |
Oct 23, 2013 | 31.97 | 32.58 | 31.75 | 32.51 | 0 | +0.23(+0.71%) |
Oct 22, 2013 | 31.86 | 32.44 | 31.83 | 32.28 | 100,516 | +0.55(+1.73%) |
Oct 21, 2013 | 31.01 | 31.93 | 30.78 | 31.73 | 221,474 | +0.70(+2.26%) |
Oct 18, 2013 | 29.94 | 31.14 | 29.14 | 31.03 | 210,743 | +1.38(+4.65%) |
Oct 17, 2013 | 29.05 | 29.76 | 29.00 | 29.65 | 143,330 | +0.46(+1.58%) |
Oct 16, 2013 | 29.30 | 29.43 | 29.00 | 29.19 | 113,002 | +0.13(+0.45%) |
Oct 15, 2013 | 29.23 | 29.45 | 29.02 | 29.06 | 119,564 | -0.20(-0.68%) |
Oct 14, 2013 | 29.13 | 29.42 | 28.98 | 29.26 | 105,045 | -0.03(-0.10%) |
Oct 11, 2013 | 28.43 | 29.53 | 28.42 | 29.29 | 0 | +0.69(+2.41%) |
Oct 10, 2013 | 27.77 | 28.78 | 27.03 | 28.60 | 212,263 | +1.23(+4.49%) |
Oct 09, 2013 | 27.09 | 27.54 | 26.70 | 27.37 | 141,412 | +0.37(+1.37%) |
Oct 08, 2013 | 27.49 | 27.71 | 26.77 | 27.00 | 204,171 | -0.41(-1.50%) |
Oct 07, 2013 | 27.96 | 28.08 | 27.40 | 27.41 | 0 | -0.84(-2.97%) |
Oct 04, 2013 | 27.59 | 28.33 | 27.59 | 28.25 | 0 | +0.59(+2.13%) |
Oct 03, 2013 | 27.68 | 27.75 | 27.03 | 27.66 | 0 | -0.14(-0.50%) |
Oct 02, 2013 | 27.85 | 28.04 | 27.60 | 27.80 | 138,921 | -0.23(-0.82%) |
Oct 01, 2013 | 27.85 | 28.04 | 27.68 | 28.03 | 147,178 | +0.15(+0.54%) |
Sep 30, 2013 | 28.00 | 28.17 | 27.62 | 27.88 | 235,175 | -0.55(-1.93%) |
Sep 27, 2013 | 27.80 | 28.50 | 27.68 | 28.43 | 0 | +0.37(+1.32%) |
Sep 26, 2013 | 27.91 | 28.18 | 27.62 | 28.06 | 147,645 | +0.21(+0.75%) |
Sep 25, 2013 | 28.33 | 28.35 | 27.85 | 27.85 | 139,022 | -0.50(-1.76%) |
Sep 24, 2013 | 28.41 | 28.57 | 27.62 | 28.35 | 123,789 | +0.05(+0.18%) |
Sep 23, 2013 | 28.21 | 28.58 | 27.85 | 28.30 | 197,251 | +0.05(+0.18%) |
Sep 20, 2013 | 28.20 | 28.89 | 27.92 | 28.25 | 0 | +0.03(+0.11%) |
Sep 19, 2013 | 27.40 | 28.27 | 27.22 | 28.22 | 190,550 | +0.95(+3.48%) |
Sep 18, 2013 | 27.48 | 27.48 | 27.03 | 27.27 | 0 | -0.22(-0.80%) |
Sep 17, 2013 | 26.88 | 27.50 | 26.80 | 27.49 | 0 | +0.64(+2.38%) |
Sep 16, 2013 | 26.48 | 27.88 | 26.48 | 26.85 | 0 | -1.03(-3.69%) |
Sep 13, 2013 | 27.88 | 27.95 | 27.28 | 27.88 | 0 | +0.10(+0.36%) |
Sep 12, 2013 | 28.03 | 28.10 | 27.71 | 27.78 | 0 | -0.34(-1.21%) |
Sep 11, 2013 | 27.98 | 28.23 | 27.82 | 28.12 | 0 | +0.02(+0.07%) |
Sep 10, 2013 | 27.82 | 28.30 | 27.78 | 28.10 | 101,534 | +0.44(+1.59%) |
Sep 09, 2013 | 27.20 | 27.82 | 27.13 | 27.66 | 0 | +0.53(+1.95%) |
Sep 06, 2013 | 27.02 | 27.29 | 26.27 | 27.13 | 0 | +0.29(+1.08%) |
Sep 05, 2013 | 26.97 | 27.28 | 26.59 | 26.84 | 0 | -0.13(-0.48%) |
Sep 04, 2013 | 26.45 | 27.12 | 26.42 | 26.97 | 0 | +0.52(+1.97%) |
Sep 03, 2013 | 27.50 | 27.59 | 26.21 | 26.45 | 0 | -0.77(-2.83%) |
Aug 30, 2013 | 27.81 | 27.81 | 27.00 | 27.22 | 0 | -0.64(-2.30%) |
Aug 29, 2013 | 27.47 | 27.96 | 27.47 | 27.86 | 183,031 | +0.37(+1.35%) |
Aug 28, 2013 | 27.35 | 27.68 | 27.19 | 27.49 | 0 | +0.06(+0.22%) |
Aug 27, 2013 | 27.58 | 27.89 | 27.39 | 27.43 | 187,966 | -0.59(-2.11%) |
Aug 26, 2013 | 28.22 | 28.43 | 27.94 | 28.02 | 0 | -0.43(-1.51%) |
Aug 23, 2013 | 28.15 | 28.69 | 27.84 | 28.45 | 0 | +0.22(+0.78%) |
Aug 22, 2013 | 27.69 | 28.48 | 27.47 | 28.23 | 495,912 | +0.56(+2.02%) |
Aug 21, 2013 | 28.90 | 28.96 | 27.43 | 27.67 | 0 | -2.12(-7.12%) |
Aug 20, 2013 | 29.29 | 29.98 | 29.08 | 29.79 | 302,018 | +0.61(+2.09%) |
Aug 19, 2013 | 29.64 | 29.65 | 29.18 | 29.18 | 117,413 | -0.59(-1.98%) |
Aug 16, 2013 | 29.85 | 30.11 | 29.69 | 29.77 | 0 | -0.25(-0.83%) |
Aug 15, 2013 | 30.48 | 30.65 | 29.93 | 30.02 | 104,671 | -0.97(-3.13%) |
Aug 14, 2013 | 31.03 | 31.30 | 30.93 | 30.99 | 184,268 | -0.04(-0.13%) |
Aug 13, 2013 | 30.88 | 31.14 | 30.55 | 31.03 | 170,375 | +0.33(+1.07%) |
Aug 12, 2013 | 29.85 | 30.83 | 29.85 | 30.70 | 78,738 | +0.69(+2.30%) |
Aug 09, 2013 | 30.03 | 30.28 | 29.68 | 30.01 | 72,494 | -0.13(-0.43%) |
Aug 08, 2013 | 29.76 | 30.17 | 29.56 | 30.14 | 110,727 | +0.64(+2.17%) |
Aug 07, 2013 | 29.93 | 30.23 | 29.43 | 29.50 | 144,677 | -0.61(-2.03%) |
Aug 06, 2013 | 30.23 | 30.41 | 29.62 | 30.11 | 96,388 | -0.17(-0.56%) |
Aug 05, 2013 | 29.94 | 30.59 | 29.94 | 30.28 | 246,421 | +0.35(+1.17%) |
Aug 02, 2013 | 29.77 | 30.31 | 29.59 | 29.93 | 127,304 | -0.06(-0.20%) |