Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.82 | 34.62 | 33.57 | 34.49 | 811,491 | +0.76(+2.25%) |
Oct 30, 2013 | 33.66 | 34.13 | 33.53 | 33.73 | 730,338 | +0.07(+0.20%) |
Oct 29, 2013 | 35.87 | 35.87 | 33.53 | 33.66 | 2,114,982 | -2.99(-8.16%) |
Oct 28, 2013 | 36.74 | 36.83 | 36.41 | 36.65 | 508,548 | -0.11(-0.30%) |
Oct 25, 2013 | 36.56 | 37.06 | 36.36 | 36.77 | 491,225 | +0.31(+0.86%) |
Oct 24, 2013 | 36.61 | 36.72 | 36.34 | 36.45 | 420,930 | -0.27(-0.73%) |
Oct 23, 2013 | 36.27 | 36.72 | 35.98 | 36.72 | 861,595 | +0.42(+1.17%) |
Oct 22, 2013 | 35.31 | 36.30 | 35.29 | 36.30 | 684,480 | +1.27(+3.63%) |
Oct 21, 2013 | 35.49 | 35.52 | 34.91 | 35.02 | 452,311 | -0.47(-1.32%) |
Oct 18, 2013 | 35.34 | 35.54 | 34.87 | 35.49 | 518,817 | +0.42(+1.21%) |
Oct 17, 2013 | 34.04 | 35.14 | 34.04 | 35.07 | 677,309 | +1.16(+3.42%) |
Oct 16, 2013 | 33.68 | 34.00 | 33.13 | 33.91 | 632,871 | +0.27(+0.80%) |
Oct 15, 2013 | 33.93 | 34.13 | 33.55 | 33.64 | 369,578 | -0.38(-1.12%) |
Oct 14, 2013 | 34.22 | 34.33 | 33.91 | 34.02 | 379,622 | -0.29(-0.85%) |
Oct 11, 2013 | 34.22 | 34.33 | 33.95 | 34.31 | 384,658 | +0.16(+0.46%) |
Oct 10, 2013 | 34.33 | 34.33 | 33.97 | 34.15 | 425,945 | +0.18(+0.53%) |
Oct 09, 2013 | 33.89 | 34.14 | 33.80 | 33.97 | 536,457 | +0.20(+0.60%) |
Oct 08, 2013 | 34.26 | 34.38 | 33.77 | 33.77 | 509,347 | -0.60(-1.75%) |
Oct 07, 2013 | 34.06 | 34.43 | 33.95 | 34.38 | 449,433 | +0.11(+0.33%) |
Oct 04, 2013 | 34.15 | 34.42 | 34.11 | 34.26 | 423,919 | +0.02(+0.07%) |
Oct 03, 2013 | 34.20 | 34.44 | 34.02 | 34.24 | 619,647 | -0.16(-0.45%) |
Oct 02, 2013 | 34.02 | 34.51 | 33.86 | 34.40 | 796,683 | -0.22(-0.64%) |
Oct 01, 2013 | 34.26 | 34.62 | 33.86 | 34.62 | 499,461 | +0.00(+0.00%) |
Sep 27, 2013 | 34.69 | 34.99 | 34.53 | 34.62 | 370,753 | -0.18(-0.51%) |
Sep 26, 2013 | 34.80 | 35.02 | 34.60 | 34.80 | 436,188 | -0.09(-0.26%) |
Sep 25, 2013 | 34.93 | 35.22 | 34.78 | 34.89 | 471,266 | -0.09(-0.26%) |
Sep 24, 2013 | 35.54 | 35.72 | 34.82 | 34.98 | 1,076,395 | -0.54(-1.51%) |
Sep 23, 2013 | 34.95 | 35.56 | 34.84 | 35.52 | 1,030,548 | +0.45(+1.30%) |
Sep 20, 2013 | 35.26 | 35.28 | 34.52 | 35.06 | 952,092 | -0.13(-0.37%) |
Sep 19, 2013 | 36.16 | 36.27 | 34.97 | 35.19 | 1,047,199 | -0.78(-2.17%) |
Sep 18, 2013 | 34.63 | 35.97 | 34.45 | 35.97 | 1,193,858 | +1.32(+3.81%) |
Sep 17, 2013 | 34.26 | 34.95 | 34.19 | 34.65 | 772,073 | +0.00(+0.00%) |
Sep 16, 2013 | 34.95 | 35.00 | 34.30 | 34.65 | 699,294 | +0.35(+1.01%) |
Sep 13, 2013 | 34.00 | 34.58 | 34.00 | 34.30 | 545,819 | +0.30(+0.89%) |
Sep 12, 2013 | 33.78 | 34.37 | 33.76 | 34.00 | 537,857 | +0.26(+0.77%) |
Sep 11, 2013 | 33.42 | 33.76 | 33.03 | 33.74 | 536,632 | +0.37(+1.10%) |
Sep 10, 2013 | 33.98 | 34.00 | 33.26 | 33.37 | 577,023 | -0.58(-1.72%) |
Sep 09, 2013 | 33.59 | 33.98 | 33.55 | 33.96 | 428,183 | +0.58(+1.75%) |
Sep 06, 2013 | 33.44 | 33.65 | 33.26 | 33.37 | 309,318 | +0.26(+0.78%) |
Sep 05, 2013 | 33.20 | 33.29 | 32.90 | 33.11 | 323,549 | -0.11(-0.33%) |
Sep 04, 2013 | 33.00 | 33.61 | 32.89 | 33.22 | 395,992 | +0.22(+0.66%) |
Sep 03, 2013 | 33.26 | 33.26 | 32.51 | 33.00 | 443,577 | -0.13(-0.39%) |
Aug 30, 2013 | 33.46 | 33.98 | 33.11 | 33.13 | 428,110 | -0.43(-1.29%) |
Aug 29, 2013 | 33.00 | 33.59 | 32.85 | 33.57 | 433,294 | +0.58(+1.77%) |
Aug 28, 2013 | 33.74 | 33.96 | 32.74 | 32.98 | 770,052 | -0.76(-2.24%) |
Aug 27, 2013 | 32.94 | 33.87 | 32.85 | 33.74 | 716,122 | +0.65(+1.96%) |
Aug 26, 2013 | 33.50 | 33.70 | 32.96 | 33.09 | 504,120 | -0.35(-1.04%) |
Aug 23, 2013 | 32.18 | 33.50 | 32.10 | 33.44 | 628,941 | +1.36(+4.25%) |
Aug 22, 2013 | 31.99 | 32.18 | 31.81 | 32.07 | 605,376 | +0.15(+0.47%) |
Aug 21, 2013 | 31.81 | 32.38 | 31.58 | 31.92 | 500,310 | -0.04(-0.14%) |
Aug 20, 2013 | 31.27 | 32.23 | 31.27 | 31.97 | 1,088,687 | +0.71(+2.29%) |
Aug 19, 2013 | 32.29 | 32.46 | 31.16 | 31.25 | 1,328,984 | -1.00(-3.09%) |
Aug 16, 2013 | 33.20 | 33.35 | 32.25 | 32.25 | 752,388 | -0.91(-2.74%) |
Aug 15, 2013 | 33.26 | 33.41 | 32.85 | 33.16 | 905,443 | -0.76(-2.23%) |
Aug 14, 2013 | 33.37 | 33.98 | 33.13 | 33.91 | 591,107 | +0.41(+1.23%) |
Aug 13, 2013 | 34.28 | 34.35 | 33.18 | 33.50 | 901,101 | -0.87(-2.52%) |
Aug 12, 2013 | 34.04 | 34.61 | 34.02 | 34.37 | 525,136 | +0.32(+0.95%) |
Aug 09, 2013 | 34.04 | 34.32 | 33.74 | 34.04 | 648,413 | -0.02(-0.06%) |
Aug 08, 2013 | 33.55 | 34.09 | 33.48 | 34.06 | 626,684 | +0.61(+1.81%) |
Aug 07, 2013 | 33.52 | 33.83 | 33.20 | 33.46 | 488,445 | -0.04(-0.13%) |
Aug 06, 2013 | 33.07 | 33.52 | 32.74 | 33.50 | 800,457 | +0.26(+0.78%) |
Aug 05, 2013 | 34.24 | 34.28 | 33.22 | 33.24 | 1,070,748 | -1.13(-3.27%) |
Aug 02, 2013 | 34.30 | 34.89 | 34.07 | 34.37 | 914,592 | +0.15(+0.44%) |