Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2013 | 34.32 | 34.30 | 34.30 | 34.30 | 9,380 | -0.07(-0.21%) |
Oct 25, 2013 | 34.31 | 34.38 | 34.31 | 34.38 | 1,597 | -0.03(-0.08%) |
Oct 24, 2013 | 34.32 | 34.41 | 34.32 | 34.41 | 2,366 | -0.01(-0.04%) |
Oct 23, 2013 | 34.35 | 34.42 | 34.34 | 34.42 | 3,195 | +0.06(+0.17%) |
Oct 22, 2013 | 34.38 | 34.38 | 34.36 | 34.36 | 5,653 | -0.13(-0.37%) |
Oct 21, 2013 | 34.59 | 34.59 | 34.48 | 34.49 | 2,783 | +0.02(+0.05%) |
Oct 18, 2013 | 34.53 | 34.53 | 34.46 | 34.47 | 2,886 | -0.04(-0.11%) |
Oct 17, 2013 | 34.61 | 34.61 | 34.49 | 34.51 | 29,888 | -0.13(-0.36%) |
Oct 16, 2013 | 34.85 | 34.85 | 34.63 | 34.63 | 46,899 | -0.05(-0.14%) |
Oct 15, 2013 | 34.63 | 34.68 | 34.63 | 34.68 | 1,463 | -0.11(-0.31%) |
Oct 14, 2013 | 34.92 | 34.92 | 34.79 | 34.79 | 309 | +0.10(+0.28%) |
Oct 11, 2013 | 34.76 | 34.76 | 34.69 | 34.69 | 7,936 | -0.16(-0.45%) |
Oct 10, 2013 | 34.78 | 34.85 | 34.78 | 34.85 | 1,189 | +0.10(+0.28%) |
Oct 08, 2013 | 34.83 | 34.75 | 34.75 | 34.75 | 1,340 | -0.03(-0.08%) |
Oct 04, 2013 | 34.78 | 34.78 | 34.78 | 34.78 | 206 | +0.07(+0.20%) |
Sep 30, 2013 | 34.71 | 34.71 | 34.71 | 34.71 | 206 | +0.02(+0.04%) |
Sep 27, 2013 | 34.75 | 34.75 | 34.69 | 34.70 | 441 | -0.01(-0.02%) |
Sep 26, 2013 | 34.67 | 34.70 | 34.65 | 34.70 | 999 | -0.04(-0.11%) |
Sep 25, 2013 | 34.74 | 34.74 | 34.74 | 34.74 | 146 | +0.08(+0.22%) |
Sep 24, 2013 | 34.73 | 34.75 | 34.66 | 34.66 | 1,876 | -0.16(-0.47%) |
Sep 23, 2013 | 34.80 | 34.83 | 34.79 | 34.83 | 14,277 | +0.02(+0.06%) |
Sep 20, 2013 | 34.97 | 34.97 | 34.79 | 34.81 | 10,923 | +0.01(+0.03%) |
Sep 19, 2013 | 34.63 | 34.88 | 34.63 | 34.80 | 18,007 | -0.01(-0.03%) |
Sep 18, 2013 | 35.19 | 35.29 | 34.81 | 34.81 | 20,204 | -0.36(-1.02%) |
Sep 17, 2013 | 35.23 | 35.27 | 35.17 | 35.17 | 27,088 | -0.08(-0.23%) |
Sep 16, 2013 | 35.14 | 35.26 | 35.07 | 35.25 | 25,729 | +0.00(+0.01%) |
Sep 13, 2013 | 35.35 | 35.35 | 35.25 | 35.25 | 48,959 | -0.14(-0.41%) |
Sep 12, 2013 | 35.31 | 35.39 | 35.27 | 35.39 | 924 | -0.00(-0.00%) |
Sep 11, 2013 | 35.41 | 35.41 | 35.39 | 35.39 | 206 | -0.05(-0.15%) |
Sep 10, 2013 | 35.44 | 35.44 | 35.44 | 35.44 | 329 | +0.11(+0.31%) |
Sep 09, 2013 | 35.27 | 35.39 | 35.27 | 35.33 | 2,937 | -0.18(-0.52%) |
Sep 06, 2013 | 35.45 | 35.52 | 35.40 | 35.52 | 3,394 | -0.02(-0.06%) |
Sep 05, 2013 | 35.48 | 35.63 | 35.48 | 35.54 | 14,358 | +0.19(+0.55%) |
Sep 04, 2013 | 35.51 | 35.51 | 35.27 | 35.34 | 1,185 | +0.00(+0.00%) |
Sep 03, 2013 | 35.37 | 35.42 | 35.26 | 35.34 | 4,883 | +0.11(+0.30%) |
Aug 30, 2013 | 35.06 | 35.24 | 35.06 | 35.24 | 484 | +0.01(+0.03%) |
Aug 29, 2013 | 35.26 | 35.26 | 35.22 | 35.23 | 1,615 | -0.02(-0.05%) |
Aug 28, 2013 | 35.12 | 35.25 | 35.12 | 35.25 | 670 | +0.13(+0.36%) |
Aug 27, 2013 | 35.10 | 35.19 | 35.10 | 35.12 | 7,288 | -0.16(-0.46%) |
Aug 26, 2013 | 35.31 | 35.31 | 35.24 | 35.28 | 2,216 | -0.07(-0.21%) |
Aug 23, 2013 | 35.38 | 35.51 | 35.34 | 35.35 | 4,127 | -0.03(-0.08%) |
Aug 22, 2013 | 35.37 | 35.52 | 35.37 | 35.38 | 5,463 | -0.23(-0.65%) |
Aug 21, 2013 | 35.46 | 35.61 | 35.41 | 35.61 | 6,909 | +0.19(+0.55%) |
Aug 20, 2013 | 35.54 | 35.54 | 35.39 | 35.42 | 28,261 | -0.10(-0.27%) |
Aug 19, 2013 | 35.60 | 35.60 | 35.41 | 35.52 | 59,325 | +0.09(+0.25%) |
Aug 16, 2013 | 35.31 | 35.43 | 35.28 | 35.43 | 4,135 | +0.15(+0.42%) |
Aug 15, 2013 | 35.38 | 35.38 | 35.28 | 35.28 | 206 | +0.10(+0.29%) |
Aug 14, 2013 | 35.15 | 35.18 | 35.09 | 35.18 | 898 | +0.10(+0.29%) |
Aug 13, 2013 | 34.92 | 35.17 | 34.92 | 35.08 | 3,179 | +0.27(+0.77%) |
Aug 12, 2013 | 34.86 | 34.91 | 34.81 | 34.81 | 127,616 | -0.31(-0.88%) |
Aug 09, 2013 | 34.87 | 35.12 | 34.87 | 35.12 | 124,601 | +0.26(+0.75%) |
Aug 08, 2013 | 34.93 | 34.93 | 34.82 | 34.86 | 3,916 | -0.10(-0.28%) |
Aug 07, 2013 | 34.97 | 34.98 | 34.95 | 34.95 | 1,030 | -0.00(-0.01%) |
Aug 06, 2013 | 35.00 | 35.00 | 34.96 | 34.96 | 1,463 | -0.00(-0.01%) |
Aug 05, 2013 | 35.00 | 35.00 | 34.96 | 34.96 | 1,065 | +0.03(+0.08%) |
Aug 02, 2013 | 34.90 | 35.07 | 34.90 | 34.93 | 3,343 | -0.28(-0.80%) |