Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.17 | 34.77 | 34.17 | 34.30 | 207,051 | +0.27(+0.80%) |
Oct 30, 2013 | 34.57 | 34.75 | 33.78 | 34.03 | 240,015 | +0.25(+0.73%) |
Oct 29, 2013 | 33.50 | 33.83 | 33.39 | 33.79 | 104,214 | +0.60(+1.81%) |
Oct 28, 2013 | 33.16 | 33.34 | 33.03 | 33.19 | 90,850 | +0.06(+0.17%) |
Oct 25, 2013 | 33.35 | 33.36 | 33.06 | 33.13 | 204,692 | -0.15(-0.46%) |
Oct 24, 2013 | 33.04 | 33.37 | 32.98 | 33.28 | 102,832 | +0.15(+0.44%) |
Oct 23, 2013 | 33.77 | 33.77 | 33.05 | 33.14 | 213,781 | -0.75(-2.20%) |
Oct 22, 2013 | 33.92 | 34.53 | 33.81 | 33.88 | 166,931 | -0.38(-1.11%) |
Oct 21, 2013 | 34.61 | 34.78 | 34.22 | 34.27 | 95,199 | -0.31(-0.89%) |
Oct 18, 2013 | 34.33 | 34.70 | 34.28 | 34.57 | 110,475 | +0.36(+1.04%) |
Oct 17, 2013 | 33.77 | 34.47 | 33.71 | 34.22 | 133,031 | +0.50(+1.49%) |
Oct 16, 2013 | 33.32 | 33.79 | 33.21 | 33.71 | 120,558 | +0.59(+1.79%) |
Oct 15, 2013 | 32.98 | 33.49 | 32.98 | 33.12 | 173,109 | -0.17(-0.51%) |
Oct 14, 2013 | 33.01 | 33.33 | 32.93 | 33.29 | 79,131 | +0.28(+0.84%) |
Oct 11, 2013 | 32.30 | 33.11 | 32.20 | 33.02 | 146,810 | +0.53(+1.62%) |
Oct 10, 2013 | 32.20 | 32.54 | 32.20 | 32.49 | 171,225 | +0.45(+1.39%) |
Oct 09, 2013 | 32.41 | 32.50 | 31.88 | 32.04 | 142,562 | -0.53(-1.62%) |
Oct 08, 2013 | 32.76 | 32.80 | 32.11 | 32.57 | 282,560 | -0.15(-0.45%) |
Oct 07, 2013 | 32.80 | 32.84 | 32.67 | 32.72 | 152,752 | -0.44(-1.32%) |
Oct 04, 2013 | 32.80 | 33.20 | 32.80 | 33.15 | 93,428 | +0.31(+0.94%) |
Oct 03, 2013 | 33.25 | 33.25 | 32.67 | 32.85 | 117,942 | -0.40(-1.20%) |
Oct 02, 2013 | 33.35 | 33.35 | 32.97 | 33.24 | 149,354 | -0.22(-0.66%) |
Oct 01, 2013 | 33.57 | 33.88 | 33.31 | 33.46 | 153,194 | -0.32(-0.94%) |
Sep 27, 2013 | 33.71 | 34.12 | 33.62 | 33.78 | 142,428 | +0.06(+0.17%) |
Sep 26, 2013 | 33.55 | 33.95 | 33.45 | 33.72 | 155,441 | +0.49(+1.47%) |
Sep 25, 2013 | 33.24 | 33.90 | 33.21 | 33.23 | 273,634 | -0.03(-0.10%) |
Sep 24, 2013 | 32.77 | 33.48 | 32.73 | 33.26 | 183,513 | +0.54(+1.64%) |
Sep 23, 2013 | 32.31 | 32.96 | 32.14 | 32.73 | 153,771 | +0.30(+0.92%) |
Sep 20, 2013 | 32.65 | 32.89 | 32.40 | 32.43 | 154,749 | -0.49(-1.49%) |
Sep 19, 2013 | 32.99 | 33.16 | 32.71 | 32.92 | 219,717 | -0.05(-0.15%) |
Sep 18, 2013 | 32.40 | 33.18 | 31.99 | 32.97 | 171,182 | +0.65(+2.01%) |
Sep 17, 2013 | 31.98 | 32.45 | 31.91 | 32.32 | 119,550 | +0.39(+1.23%) |
Sep 16, 2013 | 31.99 | 31.99 | 31.79 | 31.92 | 194,678 | +0.12(+0.38%) |
Sep 13, 2013 | 31.94 | 31.95 | 31.67 | 31.80 | 172,679 | -0.19(-0.60%) |
Sep 12, 2013 | 32.36 | 32.36 | 31.93 | 31.99 | 178,006 | -0.49(-1.51%) |
Sep 11, 2013 | 32.18 | 32.54 | 31.85 | 32.48 | 293,836 | +0.19(+0.60%) |
Sep 10, 2013 | 32.40 | 32.43 | 31.89 | 32.29 | 170,281 | -0.07(-0.22%) |
Sep 09, 2013 | 32.47 | 32.63 | 32.21 | 32.36 | 151,335 | +0.05(+0.15%) |
Sep 06, 2013 | 32.41 | 32.77 | 32.25 | 32.32 | 178,694 | +0.14(+0.45%) |
Sep 05, 2013 | 31.96 | 32.28 | 31.72 | 32.17 | 173,249 | +0.14(+0.45%) |
Sep 04, 2013 | 31.63 | 32.15 | 31.56 | 32.03 | 535,359 | +0.25(+0.78%) |
Sep 03, 2013 | 31.91 | 31.98 | 31.47 | 31.78 | 163,861 | +0.02(+0.08%) |
Aug 30, 2013 | 31.84 | 32.15 | 31.58 | 31.75 | 154,055 | -0.06(-0.18%) |
Aug 29, 2013 | 32.04 | 32.27 | 31.76 | 31.81 | 289,612 | -0.10(-0.30%) |
Aug 28, 2013 | 31.72 | 32.11 | 31.54 | 31.91 | 198,864 | +0.54(+1.71%) |
Aug 27, 2013 | 31.20 | 31.59 | 31.20 | 31.37 | 146,792 | +0.09(+0.28%) |
Aug 26, 2013 | 31.41 | 31.62 | 31.09 | 31.28 | 173,944 | -0.15(-0.48%) |
Aug 23, 2013 | 30.99 | 31.48 | 30.87 | 31.43 | 139,400 | +0.50(+1.62%) |
Aug 22, 2013 | 30.90 | 31.21 | 30.80 | 30.93 | 174,497 | -0.02(-0.08%) |
Aug 21, 2013 | 30.98 | 31.31 | 30.83 | 30.96 | 245,025 | -0.30(-0.97%) |
Aug 20, 2013 | 31.43 | 31.62 | 31.09 | 31.26 | 225,394 | -0.31(-0.98%) |
Aug 19, 2013 | 32.16 | 32.30 | 31.49 | 31.57 | 231,658 | -0.52(-1.63%) |
Aug 16, 2013 | 32.22 | 32.49 | 31.97 | 32.09 | 188,467 | -0.01(-0.02%) |
Aug 15, 2013 | 32.09 | 32.30 | 31.46 | 32.10 | 449,861 | -0.15(-0.47%) |
Aug 14, 2013 | 32.44 | 33.64 | 32.16 | 32.25 | 409,030 | +0.25(+0.77%) |
Aug 13, 2013 | 31.98 | 32.07 | 31.65 | 32.01 | 145,986 | -0.12(-0.37%) |
Aug 12, 2013 | 32.12 | 32.21 | 32.01 | 32.12 | 164,406 | -0.04(-0.12%) |
Aug 09, 2013 | 32.23 | 32.36 | 32.11 | 32.16 | 131,573 | -0.08(-0.25%) |
Aug 08, 2013 | 31.74 | 32.39 | 31.74 | 32.24 | 143,359 | +0.60(+1.88%) |
Aug 07, 2013 | 31.87 | 31.89 | 31.37 | 31.65 | 174,400 | -0.49(-1.53%) |
Aug 06, 2013 | 32.81 | 32.81 | 31.89 | 32.14 | 202,234 | -0.67(-2.03%) |
Aug 05, 2013 | 32.93 | 33.04 | 32.62 | 32.81 | 50,245 | -0.08(-0.24%) |
Aug 02, 2013 | 33.13 | 33.13 | 32.63 | 32.89 | 115,224 | -0.41(-1.22%) |