Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.42 | 34.81 | 33.84 | 34.31 | 154,276 | -0.15(-0.45%) |
Oct 30, 2013 | 35.15 | 35.16 | 34.29 | 34.46 | 58,969 | -0.36(-1.04%) |
Oct 29, 2013 | 34.44 | 34.87 | 34.14 | 34.82 | 123,640 | +0.59(+1.72%) |
Oct 28, 2013 | 33.95 | 34.25 | 33.77 | 34.23 | 144,464 | +0.23(+0.67%) |
Oct 25, 2013 | 34.38 | 34.60 | 33.75 | 34.01 | 124,580 | -0.24(-0.69%) |
Oct 24, 2013 | 33.80 | 34.29 | 33.33 | 34.24 | 117,870 | +0.60(+1.79%) |
Oct 23, 2013 | 32.87 | 33.70 | 32.85 | 33.64 | 93,255 | +0.53(+1.60%) |
Oct 22, 2013 | 32.89 | 33.27 | 32.78 | 33.11 | 94,105 | +0.26(+0.81%) |
Oct 21, 2013 | 33.41 | 33.45 | 32.65 | 32.84 | 125,782 | -0.57(-1.72%) |
Oct 18, 2013 | 32.63 | 33.42 | 32.11 | 33.42 | 137,686 | +0.95(+2.92%) |
Oct 17, 2013 | 32.17 | 32.51 | 32.06 | 32.47 | 101,541 | +0.04(+0.14%) |
Oct 16, 2013 | 32.32 | 32.73 | 32.28 | 32.42 | 62,748 | +0.27(+0.85%) |
Oct 15, 2013 | 32.48 | 32.48 | 31.84 | 32.15 | 110,419 | -0.32(-1.00%) |
Oct 14, 2013 | 32.18 | 32.56 | 31.86 | 32.48 | 89,335 | -0.01(-0.05%) |
Oct 11, 2013 | 31.96 | 32.74 | 31.84 | 32.49 | 107,319 | +0.32(+1.01%) |
Oct 10, 2013 | 31.17 | 32.17 | 31.17 | 32.17 | 130,742 | +0.99(+3.19%) |
Oct 09, 2013 | 31.64 | 31.64 | 30.58 | 31.17 | 175,887 | -0.32(-1.03%) |
Oct 08, 2013 | 31.89 | 32.06 | 31.17 | 31.50 | 208,415 | -0.47(-1.47%) |
Oct 07, 2013 | 32.11 | 32.19 | 31.84 | 31.97 | 121,071 | -0.44(-1.36%) |
Oct 04, 2013 | 31.75 | 32.52 | 31.75 | 32.41 | 165,697 | +0.58(+1.83%) |
Oct 03, 2013 | 31.96 | 31.96 | 31.33 | 31.83 | 133,361 | -0.20(-0.62%) |
Oct 02, 2013 | 31.95 | 32.20 | 31.70 | 32.03 | 130,830 | -0.20(-0.62%) |
Oct 01, 2013 | 32.37 | 32.65 | 32.14 | 32.23 | 157,145 | +0.04(+0.11%) |
Sep 30, 2013 | 31.45 | 32.23 | 31.31 | 32.19 | 273,847 | +0.40(+1.27%) |
Sep 27, 2013 | 32.11 | 32.29 | 31.69 | 31.78 | 190,002 | -0.48(-1.48%) |
Sep 26, 2013 | 31.87 | 32.69 | 31.72 | 32.26 | 275,917 | +0.46(+1.43%) |
Sep 25, 2013 | 32.19 | 32.19 | 31.54 | 31.81 | 275,848 | -0.24(-0.73%) |
Sep 24, 2013 | 31.80 | 32.32 | 31.57 | 32.04 | 168,258 | +0.30(+0.95%) |
Sep 23, 2013 | 31.64 | 31.84 | 31.22 | 31.74 | 136,954 | +0.12(+0.37%) |
Sep 20, 2013 | 32.02 | 32.36 | 31.51 | 31.62 | 157,325 | -0.20(-0.62%) |
Sep 19, 2013 | 31.69 | 31.97 | 31.53 | 31.82 | 89,115 | +0.27(+0.86%) |
Sep 18, 2013 | 31.28 | 31.65 | 30.57 | 31.55 | 92,407 | +0.25(+0.80%) |
Sep 17, 2013 | 30.78 | 31.32 | 30.78 | 31.30 | 43,303 | +0.67(+2.19%) |
Sep 16, 2013 | 31.28 | 31.25 | 30.57 | 30.63 | 78,975 | -0.14(-0.45%) |
Sep 13, 2013 | 30.61 | 31.06 | 30.44 | 30.77 | 76,882 | +0.34(+1.11%) |
Sep 12, 2013 | 30.97 | 31.19 | 30.40 | 30.43 | 83,145 | -0.53(-1.71%) |
Sep 11, 2013 | 30.97 | 31.13 | 30.81 | 30.96 | 78,509 | -0.02(-0.07%) |
Sep 10, 2013 | 30.62 | 31.11 | 30.54 | 30.98 | 211,725 | +0.60(+1.99%) |
Sep 09, 2013 | 30.40 | 30.44 | 30.10 | 30.38 | 262,604 | +0.18(+0.58%) |
Sep 06, 2013 | 30.81 | 30.81 | 30.08 | 30.20 | 195,428 | -0.46(-1.51%) |
Sep 05, 2013 | 30.60 | 30.74 | 30.11 | 30.67 | 160,607 | +0.07(+0.22%) |
Sep 04, 2013 | 30.72 | 31.00 | 30.50 | 30.60 | 192,371 | +0.04(+0.12%) |
Sep 03, 2013 | 31.29 | 31.64 | 30.35 | 30.56 | 252,614 | -0.73(-2.32%) |
Aug 30, 2013 | 32.03 | 32.04 | 31.13 | 31.29 | 237,201 | -0.87(-2.69%) |
Aug 29, 2013 | 31.32 | 32.30 | 31.31 | 32.16 | 202,890 | +0.68(+2.15%) |
Aug 28, 2013 | 30.92 | 32.00 | 30.79 | 31.48 | 385,574 | +0.65(+2.10%) |
Aug 27, 2013 | 29.92 | 31.25 | 28.90 | 30.83 | 943,043 | +2.93(+10.50%) |
Aug 26, 2013 | 28.64 | 28.73 | 27.55 | 27.90 | 400,775 | -0.60(-2.11%) |
Aug 23, 2013 | 29.17 | 29.17 | 28.14 | 28.51 | 133,635 | -0.62(-2.12%) |
Aug 22, 2013 | 27.71 | 29.27 | 27.51 | 29.12 | 161,305 | +1.60(+5.82%) |
Aug 21, 2013 | 27.16 | 27.85 | 26.88 | 27.52 | 57,717 | +0.19(+0.70%) |
Aug 20, 2013 | 26.44 | 27.60 | 26.24 | 27.33 | 110,177 | +0.89(+3.36%) |
Aug 19, 2013 | 26.92 | 26.99 | 26.33 | 26.44 | 61,146 | -0.59(-2.17%) |
Aug 16, 2013 | 27.12 | 27.60 | 26.95 | 27.03 | 115,427 | +0.17(+0.63%) |
Aug 15, 2013 | 27.68 | 27.80 | 26.36 | 26.86 | 235,650 | -1.21(-4.32%) |
Aug 14, 2013 | 27.85 | 28.17 | 27.79 | 28.07 | 163,613 | +0.14(+0.50%) |
Aug 13, 2013 | 27.09 | 28.02 | 26.67 | 27.93 | 97,561 | +0.93(+3.43%) |
Aug 12, 2013 | 26.80 | 27.24 | 26.72 | 27.01 | 93,085 | -0.01(-0.05%) |
Aug 09, 2013 | 27.18 | 27.59 | 26.82 | 27.02 | 89,315 | -0.26(-0.94%) |
Aug 08, 2013 | 27.24 | 27.47 | 26.97 | 27.28 | 137,663 | +0.31(+1.14%) |
Aug 07, 2013 | 27.51 | 27.73 | 26.86 | 26.97 | 120,100 | -0.82(-2.93%) |
Aug 06, 2013 | 27.34 | 28.39 | 27.34 | 27.79 | 180,710 | +0.61(+2.24%) |
Aug 05, 2013 | 27.28 | 27.70 | 26.93 | 27.18 | 103,399 | -0.27(-0.99%) |
Aug 02, 2013 | 27.02 | 27.46 | 26.92 | 27.45 | 59,090 | +0.32(+1.16%) |