Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.96 | 34.29 | 33.54 | 33.68 | 0 | -0.27(-0.80%) |
Oct 30, 2013 | 34.34 | 34.35 | 33.80 | 33.95 | 330,948 | -0.37(-1.07%) |
Oct 29, 2013 | 34.04 | 34.42 | 33.84 | 34.32 | 0 | +0.30(+0.88%) |
Oct 28, 2013 | 33.84 | 34.12 | 33.56 | 34.02 | 0 | +0.25(+0.75%) |
Oct 25, 2013 | 34.49 | 34.77 | 33.70 | 33.76 | 0 | -0.73(-2.11%) |
Oct 24, 2013 | 34.06 | 34.58 | 34.04 | 34.49 | 248,336 | +0.45(+1.32%) |
Oct 23, 2013 | 34.36 | 34.58 | 33.81 | 34.04 | 0 | -0.10(-0.28%) |
Oct 22, 2013 | 34.69 | 35.04 | 33.88 | 34.14 | 428,748 | -0.32(-0.94%) |
Oct 21, 2013 | 34.37 | 34.75 | 34.20 | 34.47 | 514,229 | +0.27(+0.80%) |
Oct 18, 2013 | 34.22 | 34.48 | 33.64 | 34.19 | 566,735 | +0.40(+1.17%) |
Oct 17, 2013 | 32.82 | 33.80 | 31.99 | 33.80 | 640,757 | +1.00(+3.05%) |
Oct 16, 2013 | 32.34 | 32.97 | 32.02 | 32.80 | 686,276 | +0.69(+2.16%) |
Oct 15, 2013 | 31.80 | 32.14 | 31.60 | 32.10 | 431,560 | +0.18(+0.55%) |
Oct 14, 2013 | 30.76 | 31.97 | 30.64 | 31.93 | 757,796 | +0.94(+3.03%) |
Oct 11, 2013 | 31.60 | 31.60 | 30.76 | 30.99 | 0 | -0.78(-2.46%) |
Oct 10, 2013 | 31.07 | 31.93 | 30.77 | 31.77 | 1,342,301 | +1.09(+3.55%) |
Oct 09, 2013 | 32.58 | 32.65 | 30.66 | 30.68 | 0 | -1.90(-5.82%) |
Oct 08, 2013 | 33.45 | 33.72 | 32.57 | 32.58 | 750,831 | -0.93(-2.78%) |
Oct 07, 2013 | 33.63 | 33.63 | 33.31 | 33.51 | 0 | -0.27(-0.81%) |
Oct 04, 2013 | 33.44 | 33.86 | 33.16 | 33.78 | 0 | +0.21(+0.63%) |
Oct 03, 2013 | 33.80 | 33.96 | 33.53 | 33.57 | 0 | -0.12(-0.36%) |
Oct 02, 2013 | 33.69 | 33.89 | 33.22 | 33.69 | 492,097 | -0.18(-0.54%) |
Oct 01, 2013 | 34.39 | 34.68 | 33.61 | 33.88 | 378,778 | -0.40(-1.15%) |
Sep 27, 2013 | 34.82 | 35.12 | 33.93 | 34.27 | 0 | -0.44(-1.26%) |
Sep 26, 2013 | 34.09 | 35.35 | 33.79 | 34.71 | 651,624 | +0.73(+2.16%) |
Sep 25, 2013 | 33.75 | 34.45 | 33.75 | 33.98 | 763,491 | +0.23(+0.67%) |
Sep 24, 2013 | 33.33 | 34.18 | 32.95 | 33.75 | 558,900 | +0.44(+1.31%) |
Sep 23, 2013 | 33.55 | 33.60 | 33.10 | 33.31 | 378,360 | -0.24(-0.70%) |
Sep 20, 2013 | 34.85 | 34.90 | 33.49 | 33.55 | 0 | -1.27(-3.64%) |
Sep 19, 2013 | 34.02 | 35.13 | 33.52 | 34.82 | 682,918 | +0.73(+2.13%) |
Sep 18, 2013 | 32.43 | 34.10 | 32.38 | 34.09 | 0 | +1.40(+4.28%) |
Sep 17, 2013 | 32.37 | 32.72 | 32.13 | 32.69 | 0 | +0.28(+0.86%) |
Sep 16, 2013 | 32.02 | 32.42 | 31.92 | 32.41 | 0 | +0.69(+2.18%) |
Sep 13, 2013 | 31.65 | 32.10 | 31.54 | 31.72 | 0 | +0.23(+0.72%) |
Sep 12, 2013 | 30.46 | 31.67 | 30.41 | 31.49 | 0 | +1.01(+3.30%) |
Sep 11, 2013 | 30.30 | 30.49 | 30.20 | 30.49 | 0 | +0.15(+0.49%) |
Sep 10, 2013 | 30.43 | 30.66 | 30.31 | 30.34 | 508,245 | -0.04(-0.12%) |
Sep 09, 2013 | 30.71 | 30.92 | 30.33 | 30.37 | 0 | -0.17(-0.57%) |
Sep 06, 2013 | 30.76 | 31.03 | 30.32 | 30.55 | 0 | -0.17(-0.57%) |
Sep 05, 2013 | 30.41 | 31.23 | 30.25 | 30.72 | 772,674 | -0.12(-0.40%) |
Sep 04, 2013 | 31.36 | 31.59 | 30.52 | 30.85 | 0 | -0.50(-1.59%) |
Sep 03, 2013 | 31.44 | 31.87 | 30.84 | 31.34 | 0 | +0.10(+0.31%) |
Aug 30, 2013 | 31.84 | 31.85 | 31.12 | 31.25 | 0 | -0.66(-2.08%) |
Aug 29, 2013 | 31.74 | 32.04 | 31.57 | 31.91 | 258,353 | +0.14(+0.44%) |
Aug 28, 2013 | 31.78 | 32.11 | 31.60 | 31.77 | 0 | -0.10(-0.30%) |
Aug 27, 2013 | 32.58 | 32.75 | 31.79 | 31.87 | 515,007 | -0.94(-2.85%) |
Aug 26, 2013 | 32.89 | 33.29 | 32.80 | 32.80 | 0 | -0.24(-0.71%) |
Aug 23, 2013 | 33.42 | 33.85 | 32.94 | 33.04 | 0 | -0.37(-1.10%) |
Aug 22, 2013 | 33.55 | 33.78 | 33.33 | 33.41 | 303,861 | -0.06(-0.18%) |
Aug 21, 2013 | 33.75 | 34.76 | 33.42 | 33.47 | 0 | -0.38(-1.14%) |
Aug 20, 2013 | 34.27 | 34.41 | 33.62 | 33.85 | 700,536 | -0.48(-1.40%) |
Aug 19, 2013 | 35.18 | 35.19 | 34.22 | 34.34 | 343,908 | -0.94(-2.65%) |
Aug 16, 2013 | 36.27 | 36.50 | 34.83 | 35.27 | 0 | -3.37(-8.72%) |
Aug 15, 2013 | 38.73 | 39.21 | 38.48 | 38.64 | 761,021 | -0.16(-0.41%) |
Aug 14, 2013 | 38.03 | 38.87 | 38.03 | 38.80 | 648,741 | +0.59(+1.53%) |
Aug 13, 2013 | 37.90 | 38.31 | 37.64 | 38.21 | 375,189 | +0.38(+1.02%) |
Aug 12, 2013 | 37.47 | 37.92 | 37.40 | 37.83 | 303,145 | +0.29(+0.77%) |
Aug 09, 2013 | 37.14 | 37.62 | 37.04 | 37.54 | 268,212 | +0.46(+1.25%) |
Aug 08, 2013 | 36.99 | 37.20 | 36.60 | 37.07 | 312,713 | +0.26(+0.71%) |
Aug 07, 2013 | 36.82 | 36.94 | 36.31 | 36.81 | 584,764 | -0.03(-0.07%) |
Aug 06, 2013 | 37.91 | 38.39 | 36.09 | 36.84 | 597,464 | +0.51(+1.40%) |
Aug 05, 2013 | 36.02 | 36.43 | 35.89 | 36.33 | 299,236 | +0.18(+0.48%) |
Aug 02, 2013 | 36.52 | 36.52 | 36.01 | 36.16 | 323,204 | -0.50(-1.36%) |