Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.17 | 37.17 | 36.86 | 36.95 | 17,455 | -0.61(-1.61%) |
Oct 30, 2013 | 37.66 | 37.80 | 37.55 | 37.56 | 4,651 | -0.17(-0.45%) |
Oct 29, 2013 | 37.83 | 37.86 | 37.71 | 37.73 | 3,171 | +0.12(+0.32%) |
Oct 28, 2013 | 37.59 | 37.61 | 37.48 | 37.61 | 5,905 | +0.43(+1.15%) |
Oct 25, 2013 | 37.09 | 37.18 | 36.93 | 37.18 | 4,927 | +0.41(+1.13%) |
Oct 24, 2013 | 36.65 | 36.78 | 36.54 | 36.77 | 2,568 | +0.09(+0.25%) |
Oct 23, 2013 | 36.71 | 36.72 | 36.54 | 36.68 | 6,421 | -0.70(-1.87%) |
Oct 22, 2013 | 37.09 | 37.45 | 37.09 | 37.38 | 12,131 | +0.38(+1.03%) |
Oct 21, 2013 | 36.99 | 37.11 | 36.91 | 37.00 | 25,630 | -0.06(-0.16%) |
Oct 18, 2013 | 36.91 | 37.15 | 36.83 | 37.06 | 10,605 | -0.59(-1.57%) |
Oct 17, 2013 | 37.34 | 37.66 | 37.34 | 37.65 | 12,539 | +0.64(+1.73%) |
Oct 16, 2013 | 37.17 | 37.27 | 36.93 | 37.01 | 10,513 | +0.39(+1.05%) |
Oct 15, 2013 | 36.45 | 36.72 | 36.45 | 36.62 | 8,325 | -0.28(-0.75%) |
Oct 14, 2013 | 36.86 | 36.94 | 36.75 | 36.90 | 8,213 | +0.64(+1.77%) |
Oct 11, 2013 | 35.81 | 36.32 | 35.81 | 36.26 | 2,312 | -0.84(-2.26%) |
Oct 10, 2013 | 36.53 | 37.23 | 36.50 | 37.10 | 7,539 | +0.31(+0.84%) |
Oct 09, 2013 | 36.80 | 36.92 | 36.67 | 36.79 | 10,313 | +0.17(+0.46%) |
Oct 08, 2013 | 37.05 | 37.25 | 36.62 | 36.62 | 22,290 | +0.05(+0.14%) |
Oct 07, 2013 | 36.41 | 36.60 | 36.39 | 36.57 | 18,751 | +1.94(+5.60%) |
Oct 04, 2013 | 34.61 | 34.80 | 34.51 | 34.63 | 6,821 | +0.53(+1.55%) |
Oct 03, 2013 | 34.18 | 34.18 | 33.93 | 34.10 | 5,145 | +0.15(+0.44%) |
Oct 02, 2013 | 33.89 | 33.98 | 33.78 | 33.95 | 6,782 | -0.20(-0.59%) |
Oct 01, 2013 | 33.91 | 34.32 | 33.91 | 34.15 | 11,475 | +0.28(+0.83%) |
Sep 30, 2013 | 33.85 | 34.00 | 33.83 | 33.87 | 4,051 | -0.47(-1.37%) |
Sep 27, 2013 | 34.47 | 34.50 | 34.34 | 34.34 | 13,294 | -0.11(-0.32%) |
Sep 26, 2013 | 34.29 | 34.54 | 34.25 | 34.45 | 5,296 | +0.71(+2.10%) |
Sep 25, 2013 | 33.58 | 33.94 | 33.55 | 33.74 | 17,006 | +0.17(+0.51%) |
Sep 24, 2013 | 33.69 | 33.69 | 33.51 | 33.57 | 17,021 | +0.46(+1.39%) |
Sep 23, 2013 | 33.00 | 33.29 | 32.85 | 33.11 | 17,051 | -0.09(-0.27%) |
Sep 20, 2013 | 33.22 | 33.48 | 33.12 | 33.20 | 16,805 | -0.38(-1.13%) |
Sep 19, 2013 | 34.71 | 34.80 | 33.33 | 33.58 | 35,913 | -1.31(-3.75%) |
Sep 18, 2013 | 33.98 | 34.89 | 33.76 | 34.89 | 21,015 | +0.81(+2.38%) |
Sep 17, 2013 | 34.11 | 34.19 | 33.93 | 34.08 | 7,900 | +0.41(+1.22%) |
Sep 16, 2013 | 33.69 | 33.95 | 33.61 | 33.67 | 5,835 | -0.28(-0.83%) |
Sep 13, 2013 | 33.32 | 34.03 | 33.32 | 33.95 | 28,681 | -0.35(-1.02%) |
Sep 12, 2013 | 34.38 | 35.16 | 34.30 | 34.30 | 42,859 | +1.02(+3.06%) |
Sep 11, 2013 | 32.82 | 33.38 | 32.82 | 33.28 | 19,628 | +2.08(+6.67%) |
Sep 10, 2013 | 31.10 | 31.20 | 31.05 | 31.20 | 28,715 | +0.84(+2.78%) |
Sep 09, 2013 | 30.28 | 30.48 | 30.12 | 30.36 | 19,136 | -0.34(-1.12%) |
Sep 06, 2013 | 30.66 | 30.75 | 30.34 | 30.70 | 10,633 | +2.09(+7.31%) |
Sep 05, 2013 | 28.40 | 28.75 | 28.40 | 28.61 | 15,253 | +0.56(+2.00%) |
Sep 04, 2013 | 27.65 | 28.05 | 27.60 | 28.05 | 33,072 | +0.07(+0.25%) |
Sep 03, 2013 | 28.03 | 28.14 | 27.90 | 27.98 | 20,106 | +0.51(+1.86%) |
Aug 30, 2013 | 27.46 | 27.50 | 27.37 | 27.47 | 23,695 | -0.32(-1.15%) |
Aug 29, 2013 | 27.95 | 27.95 | 27.75 | 27.79 | 30,219 | -0.61(-2.15%) |
Aug 28, 2013 | 28.34 | 28.57 | 28.34 | 28.40 | 51,081 | +0.77(+2.79%) |
Aug 27, 2013 | 27.77 | 27.99 | 27.62 | 27.63 | 10,645 | -0.61(-2.17%) |
Aug 26, 2013 | 28.17 | 28.35 | 28.17 | 28.24 | 10,820 | -0.17(-0.58%) |
Aug 23, 2013 | 28.44 | 28.48 | 28.35 | 28.41 | 12,625 | +0.06(+0.21%) |
Aug 22, 2013 | 28.43 | 28.43 | 28.28 | 28.35 | 7,828 | +0.48(+1.72%) |
Aug 21, 2013 | 27.99 | 28.12 | 27.87 | 27.87 | 13,313 | -0.25(-0.89%) |
Aug 20, 2013 | 28.04 | 28.24 | 28.04 | 28.12 | 8,173 | -0.29(-1.02%) |
Aug 19, 2013 | 28.46 | 28.48 | 28.30 | 28.41 | 6,306 | +0.10(+0.35%) |
Aug 16, 2013 | 28.19 | 28.38 | 28.19 | 28.31 | 12,330 | +0.54(+1.94%) |
Aug 15, 2013 | 27.37 | 27.78 | 27.19 | 27.77 | 24,032 | -0.65(-2.29%) |
Aug 14, 2013 | 28.35 | 28.51 | 28.17 | 28.42 | 15,865 | -1.37(-4.60%) |
Aug 13, 2013 | 29.55 | 29.79 | 29.47 | 29.79 | 10,472 | +1.37(+4.82%) |
Aug 12, 2013 | 28.26 | 28.49 | 28.23 | 28.42 | 3,071 | -0.10(-0.35%) |
Aug 09, 2013 | 28.74 | 28.74 | 28.44 | 28.52 | 12,688 | -0.16(-0.56%) |
Aug 08, 2013 | 28.47 | 28.70 | 28.47 | 28.68 | 6,224 | +0.50(+1.77%) |
Aug 07, 2013 | 28.04 | 28.26 | 28.00 | 28.18 | 15,338 | +0.45(+1.62%) |
Aug 06, 2013 | 28.09 | 28.09 | 27.63 | 27.73 | 33,688 | -1.51(-5.16%) |
Aug 05, 2013 | 29.28 | 29.28 | 29.07 | 29.24 | 6,595 | -0.75(-2.50%) |
Aug 02, 2013 | 29.95 | 30.02 | 29.86 | 29.99 | 5,672 | +0.03(+0.10%) |