Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.93 | 38.99 | 37.69 | 38.87 | 0 | +0.79(+2.06%) |
Oct 30, 2013 | 38.87 | 39.16 | 37.92 | 38.08 | 0 | -0.75(-1.92%) |
Oct 29, 2013 | 38.44 | 38.98 | 38.44 | 38.83 | 0 | +0.13(+0.34%) |
Oct 28, 2013 | 38.92 | 39.05 | 38.18 | 38.70 | 0 | -0.15(-0.38%) |
Oct 25, 2013 | 38.42 | 38.94 | 38.23 | 38.84 | 0 | +0.50(+1.31%) |
Oct 24, 2013 | 38.96 | 38.96 | 38.24 | 38.34 | 0 | -0.45(-1.17%) |
Oct 23, 2013 | 38.83 | 38.90 | 38.26 | 38.79 | 0 | -0.12(-0.31%) |
Oct 22, 2013 | 39.15 | 39.29 | 38.61 | 38.91 | 0 | +0.06(+0.15%) |
Oct 21, 2013 | 38.83 | 38.90 | 38.35 | 38.86 | 0 | -0.02(-0.04%) |
Oct 18, 2013 | 38.39 | 38.93 | 38.31 | 38.87 | 163,851 | +0.53(+1.37%) |
Oct 17, 2013 | 38.56 | 38.68 | 38.18 | 38.35 | 0 | -0.31(-0.80%) |
Oct 16, 2013 | 38.05 | 38.82 | 37.88 | 38.65 | 0 | +0.75(+1.99%) |
Oct 15, 2013 | 37.84 | 38.28 | 37.76 | 37.90 | 0 | -0.15(-0.38%) |
Oct 14, 2013 | 37.72 | 38.12 | 37.59 | 38.05 | 0 | +0.05(+0.13%) |
Oct 11, 2013 | 37.12 | 38.18 | 36.92 | 38.00 | 0 | +0.78(+2.09%) |
Oct 10, 2013 | 37.03 | 37.47 | 36.60 | 37.22 | 0 | +0.49(+1.35%) |
Oct 09, 2013 | 37.37 | 37.37 | 36.25 | 36.73 | 0 | -0.54(-1.46%) |
Oct 08, 2013 | 37.78 | 38.35 | 36.89 | 37.27 | 0 | -0.58(-1.52%) |
Oct 07, 2013 | 38.52 | 38.52 | 37.80 | 37.84 | 0 | -0.85(-2.20%) |
Oct 04, 2013 | 38.09 | 38.89 | 38.06 | 38.70 | 0 | +0.52(+1.36%) |
Oct 03, 2013 | 38.47 | 38.82 | 37.93 | 38.18 | 309,088 | -0.49(-1.28%) |
Oct 02, 2013 | 37.45 | 39.12 | 37.36 | 38.67 | 0 | +0.43(+1.12%) |
Oct 01, 2013 | 35.86 | 38.29 | 35.79 | 38.24 | 0 | +3.07(+8.73%) |
Sep 27, 2013 | 35.09 | 35.25 | 34.59 | 35.17 | 0 | -0.15(-0.42%) |
Sep 26, 2013 | 35.71 | 35.71 | 34.98 | 35.32 | 0 | -0.43(-1.21%) |
Sep 25, 2013 | 36.79 | 36.79 | 35.37 | 35.75 | 0 | -0.58(-1.61%) |
Sep 24, 2013 | 35.32 | 36.73 | 34.99 | 36.34 | 0 | +1.47(+4.23%) |
Sep 23, 2013 | 35.32 | 35.36 | 34.23 | 34.86 | 0 | -0.52(-1.47%) |
Sep 20, 2013 | 36.22 | 36.34 | 35.38 | 35.38 | 0 | -0.76(-2.11%) |
Sep 19, 2013 | 36.47 | 36.59 | 36.04 | 36.14 | 0 | -0.28(-0.78%) |
Sep 18, 2013 | 34.82 | 36.47 | 34.82 | 36.43 | 0 | +1.52(+4.34%) |
Sep 17, 2013 | 34.91 | 35.00 | 34.69 | 34.91 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 34.62 | 35.22 | 34.75 | 34.91 | 0 | +0.16(+0.47%) |
Sep 13, 2013 | 34.60 | 35.17 | 34.35 | 34.75 | 0 | +0.15(+0.45%) |
Sep 12, 2013 | 35.17 | 35.23 | 34.54 | 34.59 | 0 | -0.58(-1.64%) |
Sep 11, 2013 | 34.51 | 35.24 | 34.51 | 35.17 | 0 | +0.66(+1.93%) |
Sep 10, 2013 | 34.11 | 34.56 | 33.97 | 34.51 | 92,732 | +0.50(+1.48%) |
Sep 09, 2013 | 33.77 | 34.04 | 33.69 | 34.00 | 0 | +0.46(+1.38%) |
Sep 06, 2013 | 34.60 | 34.60 | 33.16 | 33.54 | 0 | -1.15(-3.32%) |
Sep 05, 2013 | 34.18 | 34.77 | 34.13 | 34.69 | 0 | +0.49(+1.45%) |
Sep 04, 2013 | 33.34 | 34.27 | 33.34 | 34.20 | 0 | +0.83(+2.48%) |
Sep 03, 2013 | 32.83 | 33.47 | 32.83 | 33.37 | 0 | +0.75(+2.29%) |
Aug 30, 2013 | 32.82 | 33.06 | 32.41 | 32.63 | 0 | -0.22(-0.67%) |
Aug 29, 2013 | 32.66 | 33.23 | 32.66 | 32.84 | 0 | +0.20(+0.62%) |
Aug 28, 2013 | 32.97 | 33.12 | 32.52 | 32.64 | 0 | -0.25(-0.76%) |
Aug 27, 2013 | 33.26 | 33.59 | 32.85 | 32.89 | 0 | -0.62(-1.84%) |
Aug 26, 2013 | 33.55 | 33.77 | 33.27 | 33.51 | 0 | -0.03(-0.10%) |
Aug 23, 2013 | 33.66 | 33.86 | 33.45 | 33.54 | 0 | -0.16(-0.48%) |
Aug 22, 2013 | 33.79 | 34.12 | 33.57 | 33.70 | 0 | +0.03(+0.10%) |
Aug 21, 2013 | 33.83 | 34.12 | 33.57 | 33.67 | 166,155 | -0.15(-0.43%) |
Aug 20, 2013 | 33.73 | 33.90 | 33.54 | 33.82 | 0 | +0.20(+0.60%) |
Aug 19, 2013 | 34.12 | 34.27 | 33.54 | 33.61 | 0 | -0.55(-1.61%) |
Aug 16, 2013 | 34.49 | 34.66 | 34.12 | 34.17 | 0 | -0.41(-1.20%) |
Aug 15, 2013 | 34.95 | 35.11 | 34.51 | 34.58 | 109,853 | -0.68(-1.93%) |
Aug 14, 2013 | 35.47 | 35.73 | 35.23 | 35.26 | 0 | -0.23(-0.66%) |
Aug 13, 2013 | 35.48 | 35.70 | 35.19 | 35.49 | 314,355 | +0.00(+0.00%) |
Aug 12, 2013 | 35.40 | 35.75 | 35.13 | 35.49 | 195,821 | +0.07(+0.21%) |
Aug 09, 2013 | 35.28 | 35.45 | 35.15 | 35.42 | 159,957 | +0.17(+0.48%) |
Aug 08, 2013 | 35.54 | 35.60 | 35.00 | 35.25 | 293,272 | -0.19(-0.53%) |
Aug 07, 2013 | 34.73 | 35.47 | 34.73 | 35.44 | 203,011 | +0.70(+2.01%) |
Aug 06, 2013 | 31.20 | 35.66 | 31.20 | 34.74 | 385,815 | +1.21(+3.60%) |
Aug 05, 2013 | 32.95 | 33.63 | 32.93 | 33.53 | 216,233 | +0.60(+1.82%) |
Aug 02, 2013 | 32.50 | 32.97 | 32.37 | 32.93 | 132,604 | +0.45(+1.37%) |