Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.05 | 35.32 | 34.01 | 34.86 | 92,980 | +0.69(+2.02%) |
Oct 30, 2013 | 36.73 | 36.74 | 33.93 | 34.17 | 307,037 | -2.69(-7.30%) |
Oct 29, 2013 | 34.00 | 37.63 | 32.27 | 36.86 | 591,151 | -0.70(-1.86%) |
Oct 28, 2013 | 38.25 | 38.25 | 36.36 | 37.56 | 223,280 | -0.89(-2.31%) |
Oct 25, 2013 | 37.58 | 38.78 | 37.57 | 38.45 | 116,833 | +1.02(+2.73%) |
Oct 24, 2013 | 36.98 | 37.69 | 36.88 | 37.43 | 54,370 | +0.63(+1.71%) |
Oct 23, 2013 | 35.60 | 37.60 | 35.42 | 36.80 | 119,686 | +0.96(+2.68%) |
Oct 22, 2013 | 36.76 | 37.22 | 34.34 | 35.84 | 229,581 | -0.68(-1.86%) |
Oct 21, 2013 | 38.19 | 38.64 | 36.27 | 36.52 | 123,474 | -1.69(-4.42%) |
Oct 18, 2013 | 39.69 | 40.91 | 37.81 | 38.21 | 201,542 | -1.01(-2.58%) |
Oct 17, 2013 | 37.59 | 39.51 | 37.00 | 39.22 | 156,869 | +1.65(+4.39%) |
Oct 16, 2013 | 36.98 | 38.12 | 36.53 | 37.57 | 143,823 | +0.84(+2.29%) |
Oct 15, 2013 | 36.28 | 37.32 | 36.28 | 36.73 | 89,971 | +0.52(+1.44%) |
Oct 14, 2013 | 35.92 | 36.69 | 35.38 | 36.21 | 64,906 | -0.18(-0.49%) |
Oct 11, 2013 | 35.20 | 36.61 | 35.20 | 36.39 | 90,661 | +1.52(+4.36%) |
Oct 10, 2013 | 33.75 | 35.30 | 33.38 | 34.87 | 136,922 | +1.83(+5.54%) |
Oct 09, 2013 | 32.92 | 33.48 | 31.90 | 33.04 | 170,223 | -0.17(-0.51%) |
Oct 08, 2013 | 36.06 | 36.39 | 32.51 | 33.21 | 226,106 | -2.93(-8.11%) |
Oct 07, 2013 | 36.50 | 36.60 | 36.05 | 36.14 | 59,075 | -0.76(-2.06%) |
Oct 04, 2013 | 36.48 | 37.30 | 36.48 | 36.90 | 91,216 | +0.53(+1.46%) |
Oct 03, 2013 | 36.86 | 37.39 | 36.01 | 36.37 | 139,805 | -0.72(-1.94%) |
Oct 02, 2013 | 37.00 | 37.41 | 36.05 | 37.09 | 204,233 | -0.24(-0.64%) |
Oct 01, 2013 | 36.63 | 38.14 | 36.63 | 37.33 | 117,229 | +0.11(+0.30%) |
Sep 27, 2013 | 37.26 | 38.57 | 36.68 | 37.22 | 196,045 | -0.04(-0.11%) |
Sep 26, 2013 | 40.00 | 41.25 | 37.11 | 37.26 | 508,027 | -2.63(-6.59%) |
Sep 25, 2013 | 35.47 | 39.90 | 35.47 | 39.89 | 534,649 | +4.38(+12.33%) |
Sep 24, 2013 | 33.01 | 36.34 | 33.01 | 35.51 | 298,014 | +2.63(+8.00%) |
Sep 23, 2013 | 33.03 | 33.64 | 32.24 | 32.88 | 159,152 | -0.09(-0.27%) |
Sep 20, 2013 | 33.50 | 33.74 | 32.68 | 32.97 | 386,035 | -0.49(-1.46%) |
Sep 19, 2013 | 34.00 | 34.61 | 33.13 | 33.46 | 207,833 | -0.51(-1.50%) |
Sep 18, 2013 | 33.90 | 34.23 | 33.38 | 33.97 | 144,487 | +0.01(+0.03%) |
Sep 17, 2013 | 34.19 | 34.45 | 33.54 | 33.96 | 135,721 | -0.36(-1.05%) |
Sep 16, 2013 | 35.47 | 35.47 | 33.19 | 34.32 | 156,193 | -0.33(-0.95%) |
Sep 13, 2013 | 34.71 | 34.90 | 33.45 | 34.65 | 104,260 | -0.17(-0.49%) |
Sep 12, 2013 | 35.01 | 35.59 | 33.66 | 34.82 | 118,391 | -0.20(-0.57%) |
Sep 11, 2013 | 33.46 | 35.20 | 32.89 | 35.02 | 147,537 | +1.41(+4.20%) |
Sep 10, 2013 | 33.06 | 33.70 | 32.33 | 33.61 | 132,856 | +0.90(+2.75%) |
Sep 09, 2013 | 31.28 | 33.27 | 31.20 | 32.71 | 290,310 | +1.97(+6.41%) |
Sep 06, 2013 | 31.56 | 31.56 | 30.67 | 30.74 | 121,383 | -0.66(-2.10%) |
Sep 05, 2013 | 31.52 | 31.76 | 30.88 | 31.40 | 95,309 | -0.09(-0.29%) |
Sep 04, 2013 | 31.06 | 32.10 | 30.95 | 31.49 | 204,002 | +0.50(+1.61%) |
Sep 03, 2013 | 31.20 | 31.59 | 30.75 | 30.99 | 117,943 | +0.37(+1.21%) |
Aug 30, 2013 | 32.00 | 32.29 | 30.16 | 30.62 | 304,059 | -1.45(-4.52%) |
Aug 29, 2013 | 32.88 | 32.98 | 32.06 | 32.07 | 131,898 | -0.89(-2.70%) |
Aug 28, 2013 | 33.00 | 33.64 | 32.05 | 32.96 | 123,054 | +0.03(+0.09%) |
Aug 27, 2013 | 34.13 | 34.39 | 32.79 | 32.93 | 246,199 | -2.43(-6.87%) |
Aug 26, 2013 | 34.03 | 35.69 | 34.03 | 35.36 | 207,854 | +1.46(+4.31%) |
Aug 23, 2013 | 32.68 | 34.69 | 32.68 | 33.90 | 289,457 | +1.42(+4.37%) |
Aug 22, 2013 | 30.31 | 32.97 | 30.31 | 32.48 | 276,102 | +2.15(+7.09%) |
Aug 21, 2013 | 29.76 | 30.72 | 29.59 | 30.33 | 121,931 | +0.42(+1.40%) |
Aug 20, 2013 | 29.57 | 30.39 | 28.25 | 29.91 | 197,629 | +0.44(+1.49%) |
Aug 19, 2013 | 30.20 | 31.45 | 29.22 | 29.47 | 274,320 | -0.71(-2.35%) |
Aug 16, 2013 | 27.85 | 30.26 | 27.85 | 30.18 | 232,514 | +2.52(+9.11%) |
Aug 15, 2013 | 28.48 | 28.49 | 27.31 | 27.66 | 240,488 | -1.10(-3.82%) |
Aug 14, 2013 | 30.25 | 30.25 | 28.38 | 28.76 | 456,453 | -1.39(-4.61%) |
Aug 13, 2013 | 29.07 | 30.45 | 29.00 | 30.15 | 826,990 | +2.11(+7.52%) |
Aug 12, 2013 | 24.72 | 28.07 | 24.72 | 28.04 | 435,904 | +3.04(+12.16%) |
Aug 09, 2013 | 24.09 | 25.39 | 24.07 | 25.00 | 408,583 | +1.22(+5.13%) |
Aug 08, 2013 | 21.80 | 24.12 | 21.35 | 23.78 | 463,112 | +3.92(+19.74%) |
Aug 07, 2013 | 19.70 | 19.86 | 19.43 | 19.86 | 66,677 | +0.03(+0.15%) |
Aug 06, 2013 | 20.48 | 20.62 | 19.21 | 19.83 | 82,690 | -0.62(-3.03%) |
Aug 05, 2013 | 20.03 | 20.55 | 20.01 | 20.45 | 54,017 | +0.42(+2.10%) |
Aug 02, 2013 | 19.46 | 20.14 | 19.39 | 20.03 | 52,616 | +0.50(+2.56%) |