Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.90 | 36.12 | 34.16 | 35.23 | 0 | +0.24(+0.67%) |
Oct 30, 2013 | 34.63 | 35.49 | 34.51 | 34.99 | 57,398 | +0.47(+1.37%) |
Oct 29, 2013 | 34.46 | 34.62 | 34.20 | 34.52 | 0 | +0.23(+0.66%) |
Oct 28, 2013 | 33.74 | 34.75 | 33.38 | 34.29 | 0 | -0.64(-1.82%) |
Oct 25, 2013 | 35.22 | 35.38 | 34.52 | 34.93 | 0 | -0.15(-0.44%) |
Oct 24, 2013 | 36.14 | 36.23 | 34.49 | 35.08 | 138,111 | -1.13(-3.11%) |
Oct 23, 2013 | 35.55 | 37.54 | 35.35 | 36.21 | 0 | +0.65(+1.84%) |
Oct 22, 2013 | 34.72 | 35.82 | 34.50 | 35.55 | 90,570 | +0.83(+2.38%) |
Oct 21, 2013 | 34.95 | 35.06 | 34.49 | 34.73 | 48,930 | -0.23(-0.65%) |
Oct 18, 2013 | 34.86 | 35.13 | 34.65 | 34.95 | 42,710 | +0.42(+1.21%) |
Oct 17, 2013 | 34.50 | 34.72 | 34.43 | 34.54 | 51,506 | -0.13(-0.37%) |
Oct 16, 2013 | 34.61 | 35.09 | 34.51 | 34.66 | 22,755 | +0.26(+0.77%) |
Oct 15, 2013 | 34.59 | 34.67 | 34.27 | 34.40 | 44,783 | -0.37(-1.07%) |
Oct 14, 2013 | 34.50 | 34.91 | 34.42 | 34.77 | 22,533 | +0.03(+0.08%) |
Oct 11, 2013 | 33.78 | 34.76 | 33.72 | 34.75 | 0 | +0.80(+2.35%) |
Oct 10, 2013 | 33.84 | 34.04 | 33.39 | 33.95 | 52,902 | +0.51(+1.52%) |
Oct 09, 2013 | 33.83 | 34.07 | 33.33 | 33.44 | 0 | -0.28(-0.83%) |
Oct 08, 2013 | 33.29 | 33.96 | 33.29 | 33.72 | 127,622 | +0.17(+0.51%) |
Oct 07, 2013 | 32.80 | 33.76 | 32.80 | 33.55 | 0 | +0.43(+1.29%) |
Oct 04, 2013 | 32.98 | 33.37 | 32.90 | 33.12 | 0 | +0.06(+0.19%) |
Oct 03, 2013 | 33.34 | 33.48 | 32.90 | 33.06 | 0 | -0.31(-0.92%) |
Oct 02, 2013 | 33.17 | 33.84 | 33.17 | 33.37 | 76,661 | -0.07(-0.22%) |
Oct 01, 2013 | 33.39 | 34.04 | 33.12 | 33.44 | 87,319 | +0.09(+0.27%) |
Sep 30, 2013 | 33.44 | 34.46 | 33.34 | 33.35 | 248,954 | -0.51(-1.50%) |
Sep 27, 2013 | 33.44 | 34.31 | 32.87 | 33.86 | 0 | +0.15(+0.43%) |
Sep 26, 2013 | 32.80 | 33.73 | 32.24 | 33.71 | 94,425 | +1.06(+3.25%) |
Sep 25, 2013 | 32.59 | 33.28 | 32.02 | 32.65 | 123,679 | +0.01(+0.03%) |
Sep 24, 2013 | 32.21 | 32.89 | 31.87 | 32.64 | 121,848 | +0.54(+1.70%) |
Sep 23, 2013 | 31.34 | 32.39 | 31.18 | 32.10 | 103,393 | +0.75(+2.40%) |
Sep 20, 2013 | 31.19 | 31.47 | 31.02 | 31.34 | 0 | +0.07(+0.23%) |
Sep 19, 2013 | 31.31 | 31.55 | 31.19 | 31.27 | 0 | -0.05(-0.14%) |
Sep 18, 2013 | 30.76 | 31.58 | 30.63 | 31.31 | 0 | +0.46(+1.50%) |
Sep 17, 2013 | 30.11 | 30.85 | 29.86 | 30.85 | 0 | +0.72(+2.38%) |
Sep 16, 2013 | 31.13 | 30.72 | 30.08 | 30.13 | 0 | -0.45(-1.48%) |
Sep 13, 2013 | 30.40 | 30.74 | 30.01 | 30.59 | 0 | +0.32(+1.05%) |
Sep 12, 2013 | 30.38 | 31.34 | 30.25 | 30.27 | 0 | -0.02(-0.06%) |
Sep 11, 2013 | 29.81 | 30.69 | 29.80 | 30.29 | 0 | +0.34(+1.15%) |
Sep 10, 2013 | 30.18 | 30.78 | 29.93 | 29.94 | 59,007 | -0.19(-0.63%) |
Sep 09, 2013 | 29.35 | 30.32 | 29.34 | 30.13 | 0 | +0.88(+3.01%) |
Sep 06, 2013 | 29.84 | 29.84 | 29.18 | 29.25 | 0 | -0.41(-1.38%) |
Sep 05, 2013 | 29.82 | 29.97 | 29.64 | 29.66 | 0 | -0.20(-0.67%) |
Sep 04, 2013 | 29.86 | 30.27 | 29.75 | 29.86 | 0 | +0.15(+0.49%) |
Sep 03, 2013 | 30.03 | 30.04 | 29.64 | 29.72 | 0 | -0.22(-0.73%) |
Aug 30, 2013 | 30.71 | 30.95 | 29.90 | 29.94 | 0 | -0.79(-2.57%) |
Aug 29, 2013 | 30.63 | 31.26 | 30.58 | 30.72 | 45,306 | +0.09(+0.30%) |
Aug 28, 2013 | 30.41 | 31.10 | 30.09 | 30.63 | 0 | +0.67(+2.23%) |
Aug 27, 2013 | 30.07 | 30.38 | 29.60 | 29.97 | 35,413 | -0.27(-0.90%) |
Aug 26, 2013 | 29.73 | 30.50 | 29.41 | 30.24 | 0 | +0.51(+1.70%) |
Aug 23, 2013 | 29.65 | 29.88 | 29.50 | 29.73 | 0 | +0.05(+0.15%) |
Aug 22, 2013 | 29.65 | 30.04 | 29.49 | 29.69 | 35,295 | +0.04(+0.12%) |
Aug 21, 2013 | 30.72 | 30.90 | 29.58 | 29.65 | 40,153 | -1.20(-3.90%) |
Aug 20, 2013 | 30.51 | 30.91 | 30.37 | 30.85 | 23,996 | +0.46(+1.52%) |
Aug 19, 2013 | 30.91 | 31.07 | 30.37 | 30.39 | 64,682 | -0.38(-1.24%) |
Aug 16, 2013 | 30.73 | 31.06 | 30.47 | 30.77 | 0 | -0.11(-0.37%) |
Aug 15, 2013 | 31.01 | 31.46 | 30.47 | 30.89 | 41,684 | -0.43(-1.38%) |
Aug 14, 2013 | 33.13 | 33.13 | 31.30 | 31.32 | 50,159 | -0.35(-1.11%) |
Aug 13, 2013 | 31.46 | 31.94 | 31.24 | 31.67 | 18,810 | +0.05(+0.14%) |
Aug 12, 2013 | 31.57 | 31.79 | 31.40 | 31.63 | 49,486 | +0.04(+0.11%) |
Aug 09, 2013 | 31.46 | 31.81 | 31.44 | 31.59 | 34,437 | +0.07(+0.23%) |
Aug 08, 2013 | 31.57 | 31.85 | 31.27 | 31.52 | 24,466 | +0.15(+0.49%) |
Aug 07, 2013 | 31.47 | 31.87 | 31.29 | 31.37 | 24,295 | -0.24(-0.77%) |
Aug 06, 2013 | 31.75 | 31.85 | 31.42 | 31.61 | 48,940 | -0.11(-0.34%) |
Aug 05, 2013 | 31.49 | 32.15 | 31.48 | 31.72 | 89,683 | -0.34(-1.07%) |
Aug 02, 2013 | 32.08 | 32.25 | 31.78 | 32.06 | 40,828 | -0.19(-0.59%) |