Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.91 | 36.96 | 35.97 | 36.23 | 0 | -0.55(-1.51%) |
Oct 30, 2013 | 37.30 | 37.45 | 36.66 | 36.79 | 92,159 | -0.42(-1.13%) |
Oct 29, 2013 | 37.31 | 37.52 | 37.13 | 37.21 | 0 | +0.08(+0.22%) |
Oct 28, 2013 | 37.18 | 37.39 | 36.91 | 37.13 | 0 | -0.05(-0.14%) |
Oct 25, 2013 | 37.48 | 37.59 | 37.09 | 37.18 | 0 | -0.23(-0.62%) |
Oct 24, 2013 | 36.51 | 37.50 | 36.51 | 37.41 | 188,597 | +0.31(+0.84%) |
Oct 23, 2013 | 36.73 | 37.90 | 36.73 | 37.10 | 0 | +0.30(+0.83%) |
Oct 22, 2013 | 37.01 | 37.29 | 36.04 | 36.79 | 204,954 | -0.13(-0.36%) |
Oct 21, 2013 | 36.31 | 37.16 | 36.15 | 36.93 | 126,804 | +0.55(+1.53%) |
Oct 18, 2013 | 35.49 | 36.37 | 35.25 | 36.37 | 116,858 | +0.97(+2.73%) |
Oct 17, 2013 | 35.47 | 35.63 | 35.13 | 35.41 | 227,321 | -0.30(-0.83%) |
Oct 16, 2013 | 35.74 | 36.12 | 35.44 | 35.70 | 80,248 | +0.30(+0.83%) |
Oct 15, 2013 | 35.83 | 35.91 | 35.39 | 35.41 | 67,191 | -0.42(-1.17%) |
Oct 14, 2013 | 35.43 | 36.04 | 35.11 | 35.83 | 67,913 | +0.13(+0.35%) |
Oct 11, 2013 | 34.67 | 35.71 | 34.67 | 35.70 | 0 | +0.85(+2.44%) |
Oct 10, 2013 | 34.96 | 34.96 | 34.55 | 34.85 | 157,836 | +0.41(+1.20%) |
Oct 09, 2013 | 34.77 | 34.84 | 34.24 | 34.44 | 120,163 | -0.11(-0.31%) |
Oct 08, 2013 | 35.18 | 35.40 | 34.51 | 34.55 | 128,305 | -0.74(-2.10%) |
Oct 07, 2013 | 35.20 | 35.73 | 35.13 | 35.29 | 0 | -0.30(-0.83%) |
Oct 04, 2013 | 35.42 | 36.11 | 35.29 | 35.59 | 0 | +0.09(+0.25%) |
Oct 03, 2013 | 36.25 | 36.34 | 35.39 | 35.50 | 0 | -0.84(-2.32%) |
Oct 02, 2013 | 36.39 | 36.61 | 36.25 | 36.34 | 93,813 | -0.42(-1.14%) |
Oct 01, 2013 | 36.19 | 36.79 | 35.77 | 36.76 | 151,005 | +0.66(+1.83%) |
Sep 30, 2013 | 35.55 | 36.48 | 35.32 | 36.10 | 178,215 | +0.18(+0.50%) |
Sep 27, 2013 | 35.67 | 36.02 | 35.49 | 35.92 | 0 | -0.04(-0.10%) |
Sep 26, 2013 | 35.78 | 36.12 | 35.41 | 35.95 | 164,050 | +0.24(+0.68%) |
Sep 25, 2013 | 35.71 | 35.91 | 35.25 | 35.71 | 143,426 | +0.13(+0.35%) |
Sep 24, 2013 | 35.53 | 35.86 | 35.34 | 35.59 | 150,587 | +0.13(+0.35%) |
Sep 23, 2013 | 35.35 | 35.62 | 35.02 | 35.46 | 70,395 | -0.02(-0.05%) |
Sep 20, 2013 | 34.88 | 35.80 | 34.88 | 35.48 | 0 | +0.63(+1.80%) |
Sep 19, 2013 | 34.73 | 35.08 | 34.61 | 34.85 | 28,816 | +0.13(+0.36%) |
Sep 18, 2013 | 34.23 | 34.91 | 33.96 | 34.73 | 0 | +0.59(+1.73%) |
Sep 17, 2013 | 34.06 | 34.42 | 33.66 | 34.14 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 34.39 | 34.49 | 34.10 | 34.15 | 0 | +0.07(+0.21%) |
Sep 13, 2013 | 33.99 | 34.63 | 33.80 | 34.07 | 0 | +0.08(+0.24%) |
Sep 12, 2013 | 34.64 | 34.64 | 33.94 | 33.99 | 0 | -0.65(-1.89%) |
Sep 11, 2013 | 34.51 | 34.80 | 34.38 | 34.65 | 0 | -0.01(-0.03%) |
Sep 10, 2013 | 34.16 | 34.70 | 33.94 | 34.66 | 74,513 | +0.57(+1.68%) |
Sep 09, 2013 | 33.63 | 34.27 | 33.60 | 34.08 | 0 | +0.47(+1.41%) |
Sep 06, 2013 | 33.72 | 33.91 | 32.95 | 33.61 | 0 | -0.06(-0.19%) |
Sep 05, 2013 | 33.90 | 34.05 | 33.62 | 33.67 | 0 | -0.26(-0.77%) |
Sep 04, 2013 | 33.33 | 34.06 | 33.01 | 33.93 | 0 | +0.69(+2.07%) |
Sep 03, 2013 | 33.38 | 33.93 | 33.13 | 33.24 | 0 | +0.28(+0.84%) |
Aug 30, 2013 | 33.28 | 33.37 | 32.76 | 32.96 | 0 | -0.45(-1.34%) |
Aug 29, 2013 | 33.00 | 33.55 | 32.92 | 33.41 | 68,632 | +0.40(+1.22%) |
Aug 28, 2013 | 32.61 | 33.12 | 32.53 | 33.01 | 0 | +0.34(+1.04%) |
Aug 27, 2013 | 33.03 | 33.38 | 32.53 | 32.67 | 87,534 | -0.81(-2.43%) |
Aug 26, 2013 | 33.62 | 33.81 | 33.36 | 33.48 | 0 | -0.10(-0.29%) |
Aug 23, 2013 | 33.46 | 33.64 | 33.29 | 33.58 | 0 | +0.10(+0.29%) |
Aug 22, 2013 | 33.01 | 33.54 | 33.01 | 33.48 | 48,765 | +0.66(+2.02%) |
Aug 21, 2013 | 32.94 | 33.01 | 32.61 | 32.82 | 0 | -0.28(-0.84%) |
Aug 20, 2013 | 32.45 | 33.19 | 32.45 | 33.10 | 86,941 | +0.65(+2.01%) |
Aug 19, 2013 | 32.51 | 32.72 | 32.18 | 32.45 | 65,250 | -0.15(-0.47%) |
Aug 16, 2013 | 32.45 | 32.87 | 32.43 | 32.60 | 0 | -0.03(-0.08%) |
Aug 15, 2013 | 32.71 | 32.73 | 32.50 | 32.62 | 126,490 | -0.48(-1.46%) |
Aug 14, 2013 | 33.00 | 33.21 | 33.00 | 33.11 | 77,461 | +0.01(+0.03%) |
Aug 13, 2013 | 33.32 | 33.45 | 33.06 | 33.10 | 38,134 | -0.30(-0.91%) |
Aug 12, 2013 | 32.78 | 33.57 | 32.78 | 33.40 | 158,442 | +0.29(+0.89%) |
Aug 09, 2013 | 32.77 | 33.28 | 32.72 | 33.11 | 101,184 | +0.34(+1.04%) |
Aug 08, 2013 | 32.87 | 33.12 | 32.54 | 32.77 | 66,508 | +0.09(+0.27%) |
Aug 07, 2013 | 32.68 | 32.72 | 32.34 | 32.68 | 133,375 | -0.18(-0.54%) |
Aug 06, 2013 | 32.83 | 33.15 | 32.67 | 32.86 | 92,691 | +0.05(+0.16%) |
Aug 05, 2013 | 32.94 | 32.96 | 32.46 | 32.80 | 155,344 | -0.08(-0.24%) |
Aug 02, 2013 | 32.85 | 33.03 | 32.60 | 32.88 | 112,864 | -0.12(-0.35%) |