Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.47 | 36.94 | 35.33 | 36.29 | 0 | +0.73(+2.05%) |
Oct 30, 2013 | 35.88 | 35.99 | 35.05 | 35.56 | 0 | +0.42(+1.20%) |
Oct 29, 2013 | 34.91 | 35.50 | 34.91 | 35.14 | 0 | +0.23(+0.66%) |
Oct 28, 2013 | 35.48 | 35.87 | 34.73 | 34.91 | 0 | -0.66(-1.86%) |
Oct 25, 2013 | 35.42 | 36.19 | 35.24 | 35.57 | 0 | +0.07(+0.20%) |
Oct 24, 2013 | 37.00 | 37.69 | 35.01 | 35.50 | 0 | -2.50(-6.58%) |
Oct 23, 2013 | 38.95 | 38.95 | 37.80 | 38.00 | 1,341,637 | -0.97(-2.49%) |
Oct 22, 2013 | 40.96 | 40.96 | 38.74 | 38.97 | 0 | -1.56(-3.85%) |
Oct 21, 2013 | 39.98 | 40.64 | 39.28 | 40.53 | 0 | +1.04(+2.63%) |
Oct 18, 2013 | 38.34 | 39.64 | 38.28 | 39.49 | 618,781 | +1.16(+3.03%) |
Oct 17, 2013 | 38.73 | 39.03 | 38.20 | 38.33 | 0 | -0.43(-1.11%) |
Oct 16, 2013 | 38.36 | 39.35 | 38.35 | 38.76 | 0 | +0.52(+1.36%) |
Oct 15, 2013 | 38.68 | 38.99 | 37.57 | 38.24 | 0 | -0.41(-1.06%) |
Oct 14, 2013 | 39.09 | 39.35 | 38.34 | 38.65 | 0 | -0.68(-1.73%) |
Oct 11, 2013 | 40.00 | 40.10 | 39.00 | 39.33 | 0 | -0.67(-1.68%) |
Oct 10, 2013 | 39.26 | 40.09 | 38.88 | 40.00 | 643,731 | +1.02(+2.62%) |
Oct 09, 2013 | 40.03 | 40.56 | 38.26 | 38.98 | 0 | -1.28(-3.18%) |
Oct 08, 2013 | 39.96 | 40.69 | 39.35 | 40.26 | 0 | +0.38(+0.95%) |
Oct 07, 2013 | 39.60 | 40.43 | 39.34 | 39.88 | 0 | +0.08(+0.20%) |
Oct 04, 2013 | 42.16 | 42.45 | 39.62 | 39.80 | 865,753 | -2.09(-4.99%) |
Oct 03, 2013 | 41.92 | 42.27 | 41.00 | 41.89 | 0 | +2.01(+5.04%) |
Oct 02, 2013 | 39.01 | 40.98 | 38.56 | 39.88 | 0 | +0.88(+2.26%) |
Oct 01, 2013 | 38.34 | 39.00 | 38.00 | 39.00 | 0 | +3.14(+8.76%) |
Sep 27, 2013 | 35.25 | 36.30 | 35.00 | 35.86 | 0 | +0.57(+1.62%) |
Sep 26, 2013 | 35.48 | 35.89 | 34.98 | 35.29 | 0 | -0.26(-0.73%) |
Sep 25, 2013 | 34.94 | 35.56 | 34.94 | 35.55 | 689,022 | +0.57(+1.63%) |
Sep 24, 2013 | 34.48 | 35.31 | 33.69 | 34.98 | 0 | +0.45(+1.30%) |
Sep 23, 2013 | 35.10 | 35.60 | 34.46 | 34.53 | 0 | -0.40(-1.15%) |
Sep 20, 2013 | 35.65 | 35.83 | 34.80 | 34.93 | 0 | -0.71(-1.99%) |
Sep 19, 2013 | 36.91 | 37.19 | 35.56 | 35.64 | 911,588 | -1.09(-2.97%) |
Sep 18, 2013 | 37.22 | 37.40 | 36.52 | 36.73 | 0 | -0.50(-1.34%) |
Sep 17, 2013 | 37.51 | 37.83 | 36.70 | 37.23 | 0 | -0.30(-0.80%) |
Sep 16, 2013 | 38.26 | 38.40 | 37.50 | 37.53 | 0 | -0.39(-1.03%) |
Sep 13, 2013 | 38.05 | 38.23 | 37.67 | 37.92 | 0 | +0.06(+0.16%) |
Sep 12, 2013 | 38.20 | 38.96 | 37.80 | 37.86 | 0 | -0.31(-0.81%) |
Sep 11, 2013 | 38.07 | 38.23 | 37.71 | 38.17 | 0 | -0.17(-0.45%) |
Sep 10, 2013 | 37.72 | 38.90 | 37.72 | 38.34 | 0 | +0.35(+0.92%) |
Sep 09, 2013 | 37.94 | 38.00 | 37.10 | 37.99 | 0 | -0.17(-0.45%) |
Sep 06, 2013 | 38.74 | 39.12 | 38.12 | 38.16 | 0 | -0.47(-1.22%) |
Sep 05, 2013 | 38.89 | 39.13 | 38.09 | 38.63 | 0 | +0.07(+0.18%) |
Sep 04, 2013 | 38.43 | 38.79 | 37.81 | 38.56 | 0 | +0.55(+1.45%) |
Sep 03, 2013 | 38.75 | 39.49 | 37.77 | 38.01 | 964,800 | -1.41(-3.58%) |
Aug 30, 2013 | 39.41 | 39.95 | 38.58 | 39.42 | 0 | +0.43(+1.10%) |
Aug 29, 2013 | 37.68 | 39.69 | 37.25 | 38.99 | 1,410,298 | +1.15(+3.04%) |
Aug 28, 2013 | 38.17 | 38.65 | 37.78 | 37.84 | 0 | -0.26(-0.68%) |
Aug 27, 2013 | 38.84 | 39.25 | 38.09 | 38.10 | 784,694 | -2.13(-5.29%) |
Aug 26, 2013 | 39.55 | 40.55 | 39.48 | 40.23 | 0 | +0.46(+1.16%) |
Aug 23, 2013 | 40.03 | 40.40 | 39.68 | 39.77 | 0 | -0.16(-0.40%) |
Aug 22, 2013 | 39.00 | 40.24 | 38.92 | 39.93 | 548,447 | +0.84(+2.15%) |
Aug 21, 2013 | 39.77 | 40.10 | 39.09 | 39.09 | 1,099,991 | -1.37(-3.39%) |
Aug 20, 2013 | 40.07 | 40.87 | 39.61 | 40.46 | 1,406,906 | -0.55(-1.34%) |
Aug 19, 2013 | 41.81 | 41.93 | 40.90 | 41.01 | 0 | -1.24(-2.93%) |
Aug 16, 2013 | 42.21 | 42.54 | 41.82 | 42.25 | 0 | +0.06(+0.14%) |
Aug 15, 2013 | 41.08 | 42.41 | 40.87 | 42.19 | 541,610 | +0.53(+1.27%) |
Aug 14, 2013 | 42.20 | 42.39 | 41.14 | 41.66 | 0 | -1.01(-2.37%) |
Aug 13, 2013 | 42.92 | 43.09 | 42.51 | 42.67 | 371,404 | -0.08(-0.19%) |
Aug 12, 2013 | 42.36 | 43.09 | 42.14 | 42.75 | 689,784 | +0.14(+0.33%) |
Aug 09, 2013 | 44.35 | 44.35 | 42.20 | 42.61 | 983,998 | -1.74(-3.92%) |
Aug 08, 2013 | 45.29 | 45.55 | 44.06 | 44.35 | 505,859 | -0.57(-1.27%) |
Aug 07, 2013 | 44.96 | 45.80 | 44.50 | 44.92 | 413,924 | -0.18(-0.40%) |
Aug 06, 2013 | 45.16 | 45.98 | 44.40 | 45.10 | 436,310 | -0.42(-0.92%) |
Aug 05, 2013 | 44.62 | 46.95 | 44.62 | 45.52 | 815,982 | +0.79(+1.77%) |
Aug 02, 2013 | 44.85 | 45.65 | 44.06 | 44.73 | 394,543 | -0.53(-1.17%) |