Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.70 | 39.00 | 37.20 | 37.65 | 0 | -1.05(-2.71%) |
Oct 30, 2013 | 39.45 | 39.60 | 38.25 | 38.70 | 0 | -2.10(-5.15%) |
Oct 29, 2013 | 40.95 | 42.00 | 39.75 | 40.80 | 0 | -0.45(-1.09%) |
Oct 28, 2013 | 40.95 | 41.55 | 40.35 | 41.25 | 0 | +1.50(+3.77%) |
Oct 25, 2013 | 40.50 | 41.25 | 39.04 | 39.75 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 40.95 | 41.10 | 39.00 | 39.75 | 0 | -1.80(-4.33%) |
Oct 23, 2013 | 41.85 | 42.60 | 41.40 | 41.55 | 0 | -1.65(-3.82%) |
Oct 22, 2013 | 42.45 | 43.80 | 41.85 | 43.20 | 0 | +0.75(+1.77%) |
Oct 21, 2013 | 42.90 | 43.50 | 42.15 | 42.45 | 0 | +0.30(+0.71%) |
Oct 18, 2013 | 41.70 | 42.15 | 40.95 | 42.15 | 3,541 | +0.15(+0.36%) |
Oct 17, 2013 | 42.60 | 42.67 | 41.25 | 42.00 | 0 | +0.90(+2.19%) |
Oct 16, 2013 | 42.00 | 42.30 | 40.81 | 41.10 | 0 | -0.38(-0.90%) |
Oct 15, 2013 | 41.70 | 42.00 | 40.65 | 41.48 | 0 | -0.23(-0.54%) |
Oct 14, 2013 | 44.40 | 44.55 | 39.75 | 41.70 | 0 | -3.00(-6.71%) |
Oct 11, 2013 | 43.65 | 44.70 | 43.50 | 44.70 | 0 | +1.05(+2.41%) |
Oct 10, 2013 | 45.00 | 45.00 | 43.50 | 43.65 | 0 | -0.15(-0.34%) |
Oct 09, 2013 | 43.20 | 43.80 | 41.85 | 43.80 | 0 | +1.80(+4.29%) |
Oct 08, 2013 | 43.50 | 46.35 | 39.15 | 42.00 | 60,691 | +2.10(+5.26%) |
Oct 07, 2013 | 39.75 | 41.85 | 39.15 | 39.90 | 0 | +1.05(+2.70%) |
Oct 04, 2013 | 40.95 | 40.95 | 37.80 | 38.85 | 0 | -1.35(-3.36%) |
Oct 03, 2013 | 36.75 | 40.95 | 34.95 | 40.20 | 0 | +3.60(+9.84%) |
Oct 02, 2013 | 33.60 | 39.00 | 33.60 | 36.60 | 0 | +3.15(+9.42%) |
Oct 01, 2013 | 33.60 | 33.75 | 33.00 | 33.45 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 32.40 | 34.50 | 32.40 | 33.45 | 0 | +1.05(+3.24%) |
Sep 26, 2013 | 32.40 | 33.45 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 32.55 | 32.55 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 33.75 | 33.75 | 32.25 | 32.40 | 0 | -0.15(-0.46%) |
Sep 23, 2013 | 33.90 | 33.90 | 32.40 | 32.55 | 0 | -1.20(-3.56%) |
Sep 20, 2013 | 34.34 | 34.35 | 33.75 | 33.75 | 0 | -0.30(-0.88%) |
Sep 19, 2013 | 33.45 | 34.35 | 33.45 | 34.05 | 0 | +0.75(+2.25%) |
Sep 18, 2013 | 33.15 | 34.50 | 32.70 | 33.30 | 0 | -0.30(-0.89%) |
Sep 17, 2013 | 34.05 | 35.25 | 33.30 | 33.60 | 0 | +0.30(+0.90%) |
Sep 16, 2013 | 32.25 | 33.90 | 32.70 | 33.30 | 0 | +1.05(+3.26%) |
Sep 13, 2013 | 33.30 | 33.60 | 32.25 | 32.25 | 0 | -1.20(-3.59%) |
Sep 12, 2013 | 34.14 | 34.20 | 33.00 | 33.45 | 0 | -0.30(-0.89%) |
Sep 11, 2013 | 34.05 | 34.95 | 33.00 | 33.75 | 0 | -0.75(-2.17%) |
Sep 10, 2013 | 36.45 | 36.45 | 33.45 | 34.50 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 34.80 | 36.60 | 32.70 | 34.50 | 67,144 | +3.15(+10.05%) |
Sep 06, 2013 | 31.05 | 32.25 | 29.89 | 31.35 | 0 | +0.60(+1.95%) |
Sep 05, 2013 | 28.95 | 30.85 | 28.95 | 30.75 | 0 | +1.20(+4.06%) |
Sep 04, 2013 | 29.40 | 30.60 | 29.40 | 29.55 | 0 | +0.45(+1.55%) |
Sep 03, 2013 | 29.85 | 30.60 | 28.95 | 29.10 | 0 | +0.75(+2.65%) |
Aug 30, 2013 | 28.65 | 29.25 | 28.20 | 28.35 | 0 | -0.48(-1.66%) |
Aug 29, 2013 | 28.95 | 29.25 | 28.50 | 28.83 | 0 | -0.27(-0.93%) |
Aug 28, 2013 | 28.35 | 29.10 | 28.35 | 29.10 | 0 | +0.60(+2.11%) |
Aug 27, 2013 | 29.70 | 29.70 | 28.35 | 28.50 | 19,800 | -2.85(-9.09%) |
Aug 26, 2013 | 31.35 | 31.65 | 30.60 | 31.35 | 0 | -1.05(-3.24%) |
Aug 23, 2013 | 33.90 | 34.20 | 30.75 | 32.40 | 0 | -1.80(-5.26%) |
Aug 22, 2013 | 34.35 | 34.80 | 33.30 | 34.20 | 0 | +0.60(+1.79%) |
Aug 21, 2013 | 33.75 | 34.20 | 33.00 | 33.60 | 0 | -0.75(-2.18%) |
Aug 20, 2013 | 34.80 | 36.00 | 33.45 | 34.35 | 0 | +2.40(+7.51%) |
Aug 19, 2013 | 31.05 | 32.70 | 30.90 | 31.95 | 0 | +2.55(+8.68%) |
Aug 16, 2013 | 30.45 | 30.45 | 29.25 | 29.40 | 0 | -0.75(-2.49%) |
Aug 15, 2013 | 30.15 | 30.15 | 29.25 | 30.15 | 1,539 | +0.15(+0.50%) |
Aug 14, 2013 | 30.60 | 30.60 | 29.85 | 30.00 | 0 | +0.75(+2.56%) |
Aug 13, 2013 | 28.50 | 30.90 | 28.50 | 29.25 | 10,416 | +0.45(+1.56%) |
Aug 12, 2013 | 28.05 | 28.80 | 28.05 | 28.80 | 2,227 | +0.75(+2.67%) |
Aug 09, 2013 | 28.07 | 28.50 | 28.05 | 28.05 | 604 | -0.00(-0.01%) |
Aug 08, 2013 | 28.05 | 28.38 | 27.75 | 28.05 | 677 | -0.30(-1.05%) |
Aug 07, 2013 | 27.47 | 28.80 | 27.15 | 28.35 | 5,209 | +0.45(+1.61%) |
Aug 06, 2013 | 28.20 | 28.35 | 26.85 | 27.90 | 2,973 | +0.30(+1.09%) |
Aug 05, 2013 | 27.90 | 28.35 | 27.45 | 27.60 | 9,357 | +0.00(+0.00%) |
Aug 02, 2013 | 27.60 | 27.90 | 27.60 | 27.60 | 1,850 | -0.15(-0.54%) |