Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.13 | 37.25 | 36.92 | 36.99 | 43,290 | +0.90(+2.49%) |
Oct 30, 2013 | 36.63 | 36.63 | 35.90 | 36.09 | 32,003 | -0.74(-2.01%) |
Oct 29, 2013 | 36.73 | 36.91 | 36.66 | 36.83 | 52,911 | +0.44(+1.21%) |
Oct 28, 2013 | 36.18 | 36.43 | 35.91 | 36.39 | 47,968 | -0.48(-1.30%) |
Oct 25, 2013 | 36.88 | 36.88 | 36.56 | 36.87 | 47,345 | -0.20(-0.54%) |
Oct 24, 2013 | 37.25 | 37.43 | 37.00 | 37.07 | 147,050 | +0.29(+0.79%) |
Oct 23, 2013 | 36.75 | 36.97 | 36.39 | 36.78 | 273,605 | -0.46(-1.24%) |
Oct 22, 2013 | 37.07 | 37.36 | 37.07 | 37.24 | 157,820 | +0.53(+1.44%) |
Oct 21, 2013 | 36.75 | 36.82 | 36.54 | 36.71 | 30,448 | -0.52(-1.40%) |
Oct 18, 2013 | 37.28 | 37.35 | 37.15 | 37.23 | 23,155 | -0.12(-0.32%) |
Oct 17, 2013 | 36.80 | 37.35 | 36.72 | 37.35 | 66,990 | +0.62(+1.69%) |
Oct 16, 2013 | 36.67 | 36.89 | 36.58 | 36.73 | 32,081 | +0.31(+0.85%) |
Oct 15, 2013 | 36.48 | 36.58 | 36.40 | 36.42 | 30,672 | -0.12(-0.33%) |
Oct 14, 2013 | 36.22 | 36.62 | 36.19 | 36.54 | 29,049 | +0.24(+0.66%) |
Oct 11, 2013 | 36.08 | 36.32 | 36.08 | 36.30 | 72,989 | +0.06(+0.17%) |
Oct 10, 2013 | 35.94 | 36.32 | 35.91 | 36.24 | 49,381 | +1.22(+3.48%) |
Oct 09, 2013 | 34.91 | 35.04 | 34.73 | 35.02 | 28,179 | +0.87(+2.55%) |
Oct 08, 2013 | 34.63 | 34.63 | 34.13 | 34.15 | 22,091 | -0.50(-1.44%) |
Oct 07, 2013 | 34.43 | 34.72 | 34.43 | 34.65 | 18,745 | -0.07(-0.20%) |
Oct 04, 2013 | 34.65 | 34.85 | 34.56 | 34.72 | 32,003 | +0.23(+0.67%) |
Oct 03, 2013 | 34.67 | 34.67 | 34.30 | 34.49 | 40,035 | -0.37(-1.06%) |
Oct 02, 2013 | 34.82 | 34.86 | 34.40 | 34.86 | 33,064 | +0.56(+1.63%) |
Oct 01, 2013 | 33.98 | 34.46 | 33.89 | 34.30 | 52,817 | +0.45(+1.33%) |
Sep 30, 2013 | 33.75 | 33.95 | 33.61 | 33.85 | 27,176 | -0.67(-1.94%) |
Sep 27, 2013 | 34.47 | 34.57 | 34.40 | 34.52 | 32,556 | +0.29(+0.85%) |
Sep 26, 2013 | 34.30 | 34.36 | 34.22 | 34.23 | 38,001 | -0.42(-1.21%) |
Sep 25, 2013 | 34.44 | 34.79 | 34.42 | 34.65 | 232,529 | +0.25(+0.73%) |
Sep 24, 2013 | 34.55 | 34.64 | 34.35 | 34.40 | 491,369 | +0.04(+0.12%) |
Sep 23, 2013 | 34.60 | 34.63 | 34.28 | 34.36 | 68,699 | +0.09(+0.28%) |
Sep 20, 2013 | 34.26 | 34.50 | 34.20 | 34.27 | 58,018 | -0.33(-0.94%) |
Sep 19, 2013 | 34.73 | 34.73 | 34.45 | 34.59 | 255,610 | -0.21(-0.60%) |
Sep 18, 2013 | 33.65 | 34.92 | 33.43 | 34.80 | 114,884 | +1.00(+2.95%) |
Sep 17, 2013 | 33.56 | 33.83 | 33.56 | 33.80 | 43,632 | +0.05(+0.16%) |
Sep 16, 2013 | 33.38 | 33.83 | 33.65 | 33.75 | 22,727 | +0.37(+1.11%) |
Sep 13, 2013 | 33.11 | 33.40 | 32.92 | 33.38 | 34,133 | -0.13(-0.39%) |
Sep 12, 2013 | 33.52 | 33.73 | 33.45 | 33.51 | 41,355 | -0.27(-0.80%) |
Sep 11, 2013 | 33.58 | 33.96 | 33.49 | 33.78 | 98,561 | +0.07(+0.21%) |
Sep 10, 2013 | 33.68 | 33.80 | 33.61 | 33.71 | 27,669 | +0.61(+1.84%) |
Sep 09, 2013 | 32.89 | 33.14 | 32.80 | 33.10 | 38,713 | +0.49(+1.50%) |
Sep 06, 2013 | 32.62 | 32.79 | 32.20 | 32.61 | 69,042 | +0.46(+1.43%) |
Sep 05, 2013 | 32.10 | 32.18 | 31.96 | 32.15 | 53,910 | +0.00(+0.00%) |
Sep 04, 2013 | 31.41 | 32.18 | 31.41 | 32.15 | 39,727 | +0.30(+0.94%) |
Sep 03, 2013 | 32.09 | 32.26 | 31.73 | 31.85 | 71,144 | +0.49(+1.56%) |
Aug 30, 2013 | 31.65 | 31.76 | 31.31 | 31.36 | 49,538 | -0.63(-1.97%) |
Aug 29, 2013 | 31.89 | 32.13 | 31.89 | 31.99 | 26,935 | -0.26(-0.81%) |
Aug 28, 2013 | 31.99 | 32.38 | 31.99 | 32.25 | 33,908 | +0.40(+1.26%) |
Aug 27, 2013 | 32.07 | 32.28 | 31.79 | 31.85 | 48,427 | -1.20(-3.63%) |
Aug 26, 2013 | 33.29 | 33.29 | 33.02 | 33.05 | 54,753 | -0.76(-2.25%) |
Aug 23, 2013 | 33.77 | 33.81 | 33.60 | 33.81 | 22,123 | +0.36(+1.08%) |
Aug 22, 2013 | 33.42 | 33.60 | 33.28 | 33.45 | 28,031 | +0.61(+1.86%) |
Aug 21, 2013 | 32.77 | 33.10 | 32.56 | 32.84 | 37,446 | -0.07(-0.21%) |
Aug 20, 2013 | 32.66 | 33.19 | 32.50 | 32.91 | 225,749 | -0.25(-0.75%) |
Aug 19, 2013 | 33.37 | 33.47 | 33.05 | 33.16 | 59,752 | -0.91(-2.67%) |
Aug 16, 2013 | 33.71 | 34.13 | 33.62 | 34.07 | 53,680 | +0.65(+1.94%) |
Aug 15, 2013 | 33.06 | 33.45 | 32.60 | 33.42 | 210,339 | +0.02(+0.06%) |
Aug 14, 2013 | 33.34 | 33.46 | 33.25 | 33.40 | 49,398 | -0.11(-0.33%) |
Aug 13, 2013 | 33.05 | 33.51 | 32.96 | 33.51 | 47,725 | +0.17(+0.51%) |
Aug 12, 2013 | 33.26 | 33.39 | 33.15 | 33.34 | 58,422 | -0.08(-0.24%) |
Aug 09, 2013 | 33.41 | 33.52 | 33.17 | 33.42 | 38,889 | -0.18(-0.54%) |
Aug 08, 2013 | 33.47 | 33.69 | 33.35 | 33.60 | 32,982 | +0.38(+1.16%) |
Aug 07, 2013 | 32.93 | 33.27 | 32.85 | 33.22 | 37,525 | +0.43(+1.30%) |
Aug 06, 2013 | 33.13 | 33.19 | 32.45 | 32.79 | 48,227 | -0.03(-0.09%) |
Aug 05, 2013 | 32.75 | 32.91 | 32.62 | 32.82 | 290,301 | -0.03(-0.09%) |
Aug 02, 2013 | 32.79 | 32.95 | 32.67 | 32.85 | 96,045 | -0.35(-1.05%) |