Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.44 | 34.63 | 33.74 | 33.92 | 0 | -0.55(-1.60%) |
Oct 30, 2013 | 35.39 | 35.50 | 34.09 | 34.47 | 78,109 | -0.92(-2.60%) |
Oct 29, 2013 | 35.40 | 35.64 | 34.95 | 35.39 | 0 | +0.14(+0.40%) |
Oct 28, 2013 | 35.52 | 35.88 | 34.75 | 35.25 | 0 | -0.27(-0.76%) |
Oct 25, 2013 | 35.87 | 36.00 | 35.09 | 35.52 | 0 | -0.22(-0.62%) |
Oct 24, 2013 | 34.39 | 35.98 | 34.39 | 35.74 | 158,705 | +1.44(+4.20%) |
Oct 23, 2013 | 33.23 | 34.39 | 33.05 | 34.30 | 0 | +0.91(+2.73%) |
Oct 22, 2013 | 33.37 | 34.07 | 32.97 | 33.39 | 189,551 | +0.17(+0.51%) |
Oct 21, 2013 | 33.30 | 33.49 | 32.62 | 33.22 | 128,458 | -0.08(-0.24%) |
Oct 18, 2013 | 33.38 | 33.50 | 32.89 | 33.30 | 84,418 | +0.17(+0.51%) |
Oct 17, 2013 | 32.22 | 33.26 | 32.02 | 33.13 | 67,945 | +0.66(+2.03%) |
Oct 16, 2013 | 32.81 | 32.88 | 31.97 | 32.47 | 87,568 | -0.06(-0.18%) |
Oct 15, 2013 | 33.11 | 33.11 | 32.14 | 32.53 | 73,375 | -0.64(-1.93%) |
Oct 14, 2013 | 33.00 | 33.48 | 32.60 | 33.17 | 43,065 | -0.08(-0.24%) |
Oct 11, 2013 | 32.51 | 33.63 | 32.48 | 33.25 | 0 | +0.72(+2.21%) |
Oct 10, 2013 | 31.95 | 32.61 | 31.39 | 32.53 | 109,479 | +1.15(+3.66%) |
Oct 09, 2013 | 32.02 | 32.02 | 31.26 | 31.38 | 93,285 | -0.47(-1.48%) |
Oct 08, 2013 | 31.94 | 32.08 | 31.45 | 31.85 | 115,956 | +0.01(+0.03%) |
Oct 07, 2013 | 32.51 | 32.64 | 31.83 | 31.84 | 0 | -0.85(-2.60%) |
Oct 04, 2013 | 33.37 | 33.50 | 32.60 | 32.69 | 0 | -0.31(-0.94%) |
Oct 03, 2013 | 33.00 | 33.25 | 32.50 | 33.00 | 0 | -0.15(-0.45%) |
Oct 02, 2013 | 34.43 | 34.75 | 32.36 | 33.15 | 179,676 | -1.55(-4.47%) |
Oct 01, 2013 | 34.56 | 35.19 | 34.55 | 34.70 | 112,345 | +0.05(+0.14%) |
Sep 30, 2013 | 34.60 | 35.08 | 34.11 | 34.65 | 0 | -0.54(-1.53%) |
Sep 27, 2013 | 35.42 | 35.47 | 35.04 | 35.19 | 0 | -0.61(-1.70%) |
Sep 26, 2013 | 35.68 | 35.88 | 35.44 | 35.80 | 117,755 | +0.14(+0.39%) |
Sep 25, 2013 | 35.44 | 35.88 | 35.23 | 35.66 | 52,639 | +0.20(+0.56%) |
Sep 24, 2013 | 34.60 | 35.59 | 34.56 | 35.46 | 89,688 | +0.81(+2.34%) |
Sep 23, 2013 | 35.00 | 35.39 | 34.56 | 34.65 | 49,113 | -0.51(-1.45%) |
Sep 20, 2013 | 36.37 | 36.37 | 35.00 | 35.16 | 0 | -1.18(-3.25%) |
Sep 19, 2013 | 36.75 | 37.03 | 35.99 | 36.34 | 0 | -0.29(-0.79%) |
Sep 18, 2013 | 36.94 | 37.62 | 36.21 | 36.63 | 0 | -0.25(-0.68%) |
Sep 17, 2013 | 36.25 | 37.25 | 36.25 | 36.88 | 0 | +0.63(+1.74%) |
Sep 16, 2013 | 35.55 | 36.43 | 35.28 | 36.25 | 0 | +0.97(+2.75%) |
Sep 13, 2013 | 35.40 | 35.58 | 35.13 | 35.28 | 0 | +0.07(+0.20%) |
Sep 12, 2013 | 35.90 | 36.32 | 35.14 | 35.21 | 0 | -0.86(-2.38%) |
Sep 11, 2013 | 36.13 | 36.45 | 35.48 | 36.07 | 0 | -0.11(-0.30%) |
Sep 10, 2013 | 36.49 | 36.50 | 35.92 | 36.18 | 48,363 | -0.01(-0.03%) |
Sep 09, 2013 | 36.00 | 36.33 | 35.62 | 36.19 | 0 | +0.39(+1.09%) |
Sep 06, 2013 | 35.10 | 36.00 | 34.40 | 35.80 | 0 | +0.87(+2.49%) |
Sep 05, 2013 | 36.17 | 36.48 | 34.90 | 34.93 | 0 | -1.05(-2.92%) |
Sep 04, 2013 | 35.46 | 36.09 | 34.78 | 35.98 | 0 | +0.52(+1.47%) |
Sep 03, 2013 | 35.65 | 36.35 | 34.90 | 35.46 | 0 | +0.59(+1.69%) |
Aug 30, 2013 | 36.11 | 36.11 | 34.75 | 34.87 | 0 | -1.29(-3.57%) |
Aug 29, 2013 | 35.24 | 36.42 | 35.24 | 36.16 | 74,454 | +0.92(+2.61%) |
Aug 28, 2013 | 36.00 | 36.55 | 35.00 | 35.24 | 0 | -1.22(-3.35%) |
Aug 27, 2013 | 36.66 | 36.97 | 36.23 | 36.46 | 119,929 | -0.54(-1.46%) |
Aug 26, 2013 | 37.02 | 37.62 | 36.81 | 37.00 | 0 | -0.15(-0.40%) |
Aug 23, 2013 | 37.16 | 37.74 | 36.15 | 37.15 | 0 | +0.03(+0.08%) |
Aug 22, 2013 | 35.12 | 37.23 | 35.12 | 37.12 | 154,740 | +2.09(+5.97%) |
Aug 21, 2013 | 33.09 | 35.40 | 32.89 | 35.03 | 295,680 | +1.82(+5.48%) |
Aug 20, 2013 | 33.53 | 35.07 | 32.75 | 33.21 | 287,297 | +1.48(+4.66%) |
Aug 19, 2013 | 32.64 | 33.00 | 31.52 | 31.73 | 202,137 | -0.99(-3.03%) |
Aug 16, 2013 | 32.79 | 33.41 | 32.50 | 32.72 | 0 | -0.29(-0.88%) |
Aug 15, 2013 | 33.00 | 33.11 | 31.96 | 33.01 | 92,144 | -0.54(-1.61%) |
Aug 14, 2013 | 34.58 | 34.69 | 33.43 | 33.55 | 94,906 | +0.46(+1.39%) |
Aug 13, 2013 | 33.79 | 33.79 | 32.87 | 33.09 | 20,454 | -0.77(-2.27%) |
Aug 12, 2013 | 32.40 | 33.90 | 32.40 | 33.86 | 62,958 | +1.34(+4.12%) |
Aug 09, 2013 | 34.42 | 34.62 | 32.50 | 32.52 | 194,508 | -2.03(-5.88%) |
Aug 08, 2013 | 34.78 | 34.98 | 34.24 | 34.55 | 86,455 | +0.10(+0.29%) |
Aug 07, 2013 | 35.34 | 35.42 | 34.14 | 34.45 | 87,935 | -1.07(-3.01%) |
Aug 06, 2013 | 35.89 | 36.09 | 35.21 | 35.52 | 48,586 | -0.36(-1.00%) |
Aug 05, 2013 | 35.49 | 36.30 | 35.49 | 35.88 | 43,364 | +0.21(+0.59%) |
Aug 02, 2013 | 35.32 | 36.23 | 34.91 | 35.67 | 81,726 | +0.28(+0.79%) |