Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.23 | 35.51 | 34.65 | 34.70 | 172,794 | -0.11(-0.32%) |
Oct 30, 2013 | 35.41 | 35.68 | 34.41 | 34.81 | 208,054 | -0.57(-1.61%) |
Oct 29, 2013 | 34.83 | 36.03 | 34.83 | 35.38 | 456,615 | +0.89(+2.58%) |
Oct 28, 2013 | 34.14 | 34.66 | 33.83 | 34.49 | 146,924 | +0.40(+1.17%) |
Oct 25, 2013 | 34.73 | 34.99 | 33.82 | 34.09 | 229,497 | +0.24(+0.71%) |
Oct 24, 2013 | 34.70 | 34.89 | 33.42 | 33.85 | 371,795 | +0.48(+1.45%) |
Oct 23, 2013 | 34.01 | 34.27 | 33.19 | 33.37 | 181,538 | -0.73(-2.13%) |
Oct 22, 2013 | 34.01 | 34.99 | 33.74 | 34.09 | 269,276 | +0.27(+0.81%) |
Oct 21, 2013 | 33.77 | 34.87 | 33.52 | 33.82 | 370,009 | -0.03(-0.08%) |
Oct 18, 2013 | 32.51 | 34.41 | 31.97 | 33.84 | 558,074 | +1.24(+3.79%) |
Oct 17, 2013 | 32.46 | 33.22 | 32.18 | 32.61 | 130,394 | +0.14(+0.44%) |
Oct 16, 2013 | 31.84 | 32.61 | 31.69 | 32.46 | 171,495 | +0.52(+1.62%) |
Oct 15, 2013 | 32.67 | 32.70 | 31.72 | 31.95 | 158,181 | -0.72(-2.20%) |
Oct 14, 2013 | 32.38 | 33.03 | 32.10 | 32.67 | 58,739 | +0.12(+0.38%) |
Oct 11, 2013 | 31.87 | 32.83 | 31.74 | 32.54 | 70,296 | +0.54(+1.70%) |
Oct 10, 2013 | 32.74 | 33.35 | 31.96 | 32.00 | 121,998 | -0.63(-1.94%) |
Oct 09, 2013 | 32.53 | 32.95 | 32.21 | 32.63 | 130,279 | +0.09(+0.26%) |
Oct 08, 2013 | 32.93 | 33.36 | 32.39 | 32.55 | 266,715 | -0.29(-0.88%) |
Oct 07, 2013 | 32.42 | 33.08 | 32.26 | 32.84 | 140,965 | -0.01(-0.02%) |
Oct 04, 2013 | 32.61 | 32.99 | 32.57 | 32.84 | 136,989 | +0.12(+0.36%) |
Oct 03, 2013 | 33.31 | 33.55 | 32.61 | 32.73 | 70,941 | -0.54(-1.61%) |
Oct 02, 2013 | 32.56 | 33.55 | 32.41 | 33.26 | 255,878 | +0.64(+1.96%) |
Oct 01, 2013 | 32.30 | 32.90 | 32.20 | 32.62 | 178,469 | +1.05(+3.31%) |
Sep 27, 2013 | 32.38 | 32.38 | 31.54 | 31.57 | 125,880 | -0.83(-2.56%) |
Sep 26, 2013 | 31.71 | 32.68 | 31.71 | 32.40 | 158,254 | +0.69(+2.17%) |
Sep 25, 2013 | 32.07 | 32.04 | 31.53 | 31.72 | 206,221 | -0.33(-1.02%) |
Sep 24, 2013 | 32.44 | 32.57 | 31.93 | 32.04 | 183,121 | -0.24(-0.75%) |
Sep 23, 2013 | 31.82 | 32.97 | 31.42 | 32.29 | 208,166 | +0.47(+1.48%) |
Sep 20, 2013 | 32.86 | 33.29 | 31.73 | 31.82 | 686,837 | -0.79(-2.43%) |
Sep 19, 2013 | 32.50 | 33.50 | 32.47 | 32.61 | 287,968 | +0.19(+0.58%) |
Sep 18, 2013 | 31.97 | 32.53 | 31.72 | 32.42 | 339,308 | +0.41(+1.29%) |
Sep 17, 2013 | 32.30 | 32.57 | 31.90 | 32.01 | 179,743 | -0.18(-0.57%) |
Sep 16, 2013 | 32.55 | 32.70 | 32.12 | 32.19 | 162,617 | -0.04(-0.12%) |
Sep 13, 2013 | 32.10 | 32.24 | 31.82 | 32.23 | 198,534 | +0.12(+0.39%) |
Sep 12, 2013 | 32.20 | 32.28 | 31.89 | 32.10 | 169,801 | -0.05(-0.16%) |
Sep 11, 2013 | 32.37 | 32.69 | 31.96 | 32.16 | 260,743 | -0.22(-0.67%) |
Sep 10, 2013 | 32.04 | 33.10 | 32.04 | 32.37 | 369,996 | +0.56(+1.75%) |
Sep 09, 2013 | 31.33 | 32.04 | 31.33 | 31.82 | 142,234 | +0.46(+1.46%) |
Sep 06, 2013 | 31.42 | 31.70 | 31.04 | 31.36 | 329,566 | +0.01(+0.02%) |
Sep 05, 2013 | 31.55 | 31.88 | 30.68 | 31.35 | 260,169 | +0.07(+0.23%) |
Sep 04, 2013 | 30.91 | 32.03 | 30.59 | 31.28 | 196,763 | +0.68(+2.22%) |
Sep 03, 2013 | 31.33 | 31.33 | 30.55 | 30.60 | 109,983 | -0.72(-2.30%) |
Aug 30, 2013 | 31.29 | 31.80 | 30.81 | 31.32 | 177,659 | +0.27(+0.88%) |
Aug 29, 2013 | 30.83 | 31.87 | 30.83 | 31.04 | 203,530 | +0.31(+1.02%) |
Aug 28, 2013 | 30.36 | 30.89 | 30.07 | 30.73 | 873,603 | +0.54(+1.80%) |
Aug 27, 2013 | 29.51 | 30.21 | 29.37 | 30.19 | 68,688 | +0.39(+1.32%) |
Aug 26, 2013 | 29.93 | 30.13 | 29.47 | 29.80 | 91,818 | +0.11(+0.37%) |
Aug 23, 2013 | 29.43 | 30.07 | 29.27 | 29.68 | 120,696 | +0.24(+0.82%) |
Aug 22, 2013 | 29.41 | 30.08 | 29.32 | 29.44 | 98,079 | +0.18(+0.60%) |
Aug 21, 2013 | 29.35 | 29.52 | 29.23 | 29.27 | 182,437 | -0.09(-0.29%) |
Aug 20, 2013 | 28.61 | 29.70 | 28.53 | 29.35 | 273,905 | +0.73(+2.54%) |
Aug 19, 2013 | 29.66 | 29.94 | 28.62 | 28.62 | 213,016 | -0.91(-3.08%) |
Aug 16, 2013 | 30.09 | 30.15 | 29.26 | 29.53 | 169,262 | -0.38(-1.27%) |
Aug 15, 2013 | 29.80 | 30.04 | 29.45 | 29.91 | 115,242 | -0.01(-0.04%) |
Aug 14, 2013 | 30.53 | 30.57 | 29.74 | 29.93 | 172,235 | -0.54(-1.76%) |
Aug 13, 2013 | 30.58 | 30.73 | 30.29 | 30.46 | 127,397 | -0.27(-0.87%) |
Aug 12, 2013 | 29.70 | 30.88 | 29.59 | 30.73 | 251,652 | +0.80(+2.67%) |
Aug 09, 2013 | 30.04 | 30.44 | 29.77 | 29.93 | 309,177 | -0.31(-1.02%) |
Aug 08, 2013 | 30.27 | 30.56 | 29.91 | 30.24 | 112,484 | -0.03(-0.09%) |
Aug 07, 2013 | 30.65 | 30.66 | 29.59 | 30.27 | 339,816 | -0.37(-1.22%) |
Aug 06, 2013 | 30.74 | 30.85 | 30.42 | 30.64 | 618,218 | -0.09(-0.30%) |
Aug 05, 2013 | 31.42 | 32.18 | 30.59 | 30.73 | 293,586 | -0.43(-1.36%) |
Aug 02, 2013 | 30.92 | 31.21 | 30.53 | 31.16 | 198,112 | +0.24(+0.76%) |