Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.59 | 35.38 | 34.07 | 34.72 | 0 | +0.13(+0.36%) |
Oct 30, 2013 | 34.58 | 35.64 | 33.84 | 34.60 | 38,618 | +0.00(+0.00%) |
Oct 29, 2013 | 34.59 | 34.80 | 34.34 | 34.60 | 0 | +0.07(+0.19%) |
Oct 28, 2013 | 33.79 | 34.59 | 33.79 | 34.53 | 0 | +0.74(+2.18%) |
Oct 25, 2013 | 33.57 | 34.05 | 33.33 | 33.79 | 0 | +0.34(+1.00%) |
Oct 24, 2013 | 32.39 | 33.72 | 32.39 | 33.46 | 43,253 | +0.44(+1.35%) |
Oct 23, 2013 | 33.07 | 33.34 | 32.82 | 33.01 | 0 | -0.24(-0.73%) |
Oct 22, 2013 | 33.69 | 33.88 | 33.11 | 33.26 | 28,517 | -0.12(-0.35%) |
Oct 21, 2013 | 33.21 | 33.75 | 33.09 | 33.37 | 32,119 | -0.05(-0.15%) |
Oct 18, 2013 | 33.75 | 33.89 | 33.14 | 33.42 | 27,697 | +0.01(+0.03%) |
Oct 17, 2013 | 34.34 | 35.18 | 33.26 | 33.42 | 40,985 | -1.04(-3.02%) |
Oct 16, 2013 | 33.09 | 34.87 | 32.96 | 34.46 | 36,373 | +1.58(+4.82%) |
Oct 15, 2013 | 33.12 | 33.33 | 32.35 | 32.87 | 15,456 | -0.32(-0.96%) |
Oct 14, 2013 | 32.27 | 33.31 | 32.27 | 33.19 | 22,240 | +0.61(+1.88%) |
Oct 11, 2013 | 31.66 | 32.58 | 31.56 | 32.58 | 0 | +0.80(+2.53%) |
Oct 10, 2013 | 31.18 | 31.99 | 31.18 | 31.77 | 21,263 | +1.02(+3.33%) |
Oct 09, 2013 | 31.08 | 31.40 | 30.61 | 30.75 | 27,041 | -0.25(-0.81%) |
Oct 08, 2013 | 31.28 | 31.32 | 30.87 | 31.00 | 46,346 | -0.23(-0.75%) |
Oct 07, 2013 | 31.41 | 31.65 | 30.86 | 31.24 | 0 | -0.49(-1.53%) |
Oct 04, 2013 | 31.61 | 32.18 | 31.44 | 31.72 | 0 | +0.04(+0.13%) |
Oct 03, 2013 | 32.07 | 32.58 | 31.46 | 31.68 | 0 | -0.78(-2.40%) |
Oct 02, 2013 | 33.07 | 33.54 | 32.20 | 32.46 | 39,226 | -1.03(-3.08%) |
Oct 01, 2013 | 32.22 | 33.53 | 32.22 | 33.49 | 36,272 | +1.27(+3.96%) |
Sep 30, 2013 | 31.96 | 32.49 | 31.96 | 32.22 | 0 | -0.02(-0.05%) |
Sep 27, 2013 | 31.96 | 32.28 | 31.96 | 32.23 | 0 | +0.01(+0.03%) |
Sep 26, 2013 | 32.10 | 32.28 | 31.96 | 32.22 | 18,544 | +0.14(+0.44%) |
Sep 25, 2013 | 31.99 | 32.28 | 31.84 | 32.08 | 13,974 | +0.06(+0.18%) |
Sep 24, 2013 | 31.36 | 32.12 | 31.19 | 32.02 | 21,214 | +0.51(+1.62%) |
Sep 23, 2013 | 31.16 | 31.51 | 30.46 | 31.51 | 20,187 | +0.55(+1.76%) |
Sep 20, 2013 | 30.97 | 31.44 | 30.77 | 30.97 | 0 | +0.03(+0.11%) |
Sep 19, 2013 | 30.28 | 30.97 | 30.28 | 30.93 | 0 | +0.01(+0.03%) |
Sep 18, 2013 | 30.57 | 31.11 | 30.55 | 30.93 | 0 | +0.43(+1.40%) |
Sep 17, 2013 | 30.19 | 30.52 | 30.19 | 30.50 | 0 | +0.44(+1.48%) |
Sep 16, 2013 | 29.83 | 30.12 | 29.68 | 30.05 | 0 | +0.37(+1.24%) |
Sep 13, 2013 | 29.87 | 30.23 | 29.59 | 29.68 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 29.98 | 30.17 | 29.62 | 29.68 | 0 | -0.42(-1.39%) |
Sep 11, 2013 | 29.60 | 30.27 | 29.60 | 30.10 | 0 | +0.52(+1.76%) |
Sep 10, 2013 | 29.47 | 29.67 | 29.47 | 29.58 | 17,547 | +0.03(+0.11%) |
Sep 09, 2013 | 29.10 | 29.55 | 28.92 | 29.55 | 0 | +0.45(+1.56%) |
Sep 06, 2013 | 29.23 | 29.44 | 28.88 | 29.10 | 0 | +0.12(+0.41%) |
Sep 05, 2013 | 29.59 | 29.59 | 28.80 | 28.98 | 0 | -0.59(-1.99%) |
Sep 04, 2013 | 28.84 | 29.57 | 28.84 | 29.57 | 0 | +0.61(+2.11%) |
Sep 03, 2013 | 29.15 | 29.34 | 28.86 | 28.95 | 0 | -0.03(-0.12%) |
Aug 30, 2013 | 28.38 | 29.14 | 28.38 | 28.99 | 0 | +0.50(+1.77%) |
Aug 29, 2013 | 28.67 | 29.00 | 28.27 | 28.48 | 14,185 | -0.18(-0.64%) |
Aug 28, 2013 | 27.46 | 28.79 | 27.46 | 28.67 | 0 | +1.17(+4.27%) |
Aug 27, 2013 | 28.22 | 28.96 | 27.18 | 27.50 | 34,696 | -1.20(-4.18%) |
Aug 26, 2013 | 29.02 | 29.68 | 28.38 | 28.69 | 0 | -0.28(-0.96%) |
Aug 23, 2013 | 28.81 | 29.02 | 28.40 | 28.97 | 0 | +0.22(+0.76%) |
Aug 22, 2013 | 27.92 | 29.01 | 27.92 | 28.75 | 9,986 | +0.29(+1.00%) |
Aug 21, 2013 | 28.14 | 29.00 | 27.85 | 28.47 | 0 | +0.07(+0.24%) |
Aug 20, 2013 | 28.56 | 28.76 | 28.14 | 28.40 | 16,471 | -0.09(-0.32%) |
Aug 19, 2013 | 28.35 | 29.12 | 28.03 | 28.49 | 36,404 | -0.06(-0.21%) |
Aug 16, 2013 | 28.27 | 28.63 | 28.22 | 28.55 | 0 | +0.43(+1.52%) |
Aug 15, 2013 | 28.03 | 28.37 | 27.69 | 28.12 | 27,363 | -0.16(-0.56%) |
Aug 14, 2013 | 28.51 | 28.51 | 28.26 | 28.28 | 20,596 | -0.16(-0.56%) |
Aug 13, 2013 | 28.04 | 28.53 | 27.93 | 28.44 | 43,569 | +0.68(+2.45%) |
Aug 12, 2013 | 27.63 | 27.89 | 26.23 | 27.76 | 37,578 | +0.01(+0.03%) |
Aug 09, 2013 | 28.53 | 28.53 | 27.39 | 27.76 | 46,475 | -1.56(-5.32%) |
Aug 08, 2013 | 29.34 | 29.96 | 29.11 | 29.32 | 14,681 | +0.44(+1.51%) |
Aug 07, 2013 | 29.99 | 30.20 | 28.77 | 28.88 | 20,269 | -1.48(-4.89%) |
Aug 06, 2013 | 30.35 | 30.45 | 29.77 | 30.36 | 16,730 | -0.03(-0.08%) |
Aug 05, 2013 | 28.62 | 30.94 | 28.62 | 30.39 | 11,026 | +0.20(+0.67%) |
Aug 02, 2013 | 30.35 | 30.46 | 29.77 | 30.19 | 32,719 | -0.17(-0.55%) |