Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.31 | 36.55 | 36.08 | 36.55 | 16,807 | -0.01(-0.04%) |
Oct 30, 2013 | 36.65 | 36.78 | 36.45 | 36.56 | 3,633 | +0.05(+0.14%) |
Oct 29, 2013 | 35.50 | 36.51 | 35.50 | 36.51 | 4,298 | +0.30(+0.83%) |
Oct 28, 2013 | 36.37 | 36.37 | 36.17 | 36.21 | 1,281 | -0.36(-0.98%) |
Oct 25, 2013 | 36.69 | 36.69 | 36.57 | 36.57 | 1,646 | -0.05(-0.14%) |
Oct 24, 2013 | 36.77 | 36.77 | 36.53 | 36.62 | 1,680 | +0.21(+0.58%) |
Oct 23, 2013 | 36.83 | 36.83 | 36.38 | 36.41 | 3,734 | -0.31(-0.84%) |
Oct 22, 2013 | 36.76 | 36.82 | 36.66 | 36.72 | 11,900 | +0.24(+0.66%) |
Oct 21, 2013 | 36.21 | 36.48 | 36.20 | 36.48 | 1,620 | +0.97(+2.73%) |
Oct 18, 2013 | 35.25 | 35.52 | 35.25 | 35.51 | 3,592 | +0.15(+0.42%) |
Oct 17, 2013 | 35.90 | 35.90 | 35.06 | 35.36 | 3,308 | +0.36(+1.03%) |
Oct 16, 2013 | 35.11 | 35.13 | 35.00 | 35.00 | 1,190 | +0.01(+0.03%) |
Oct 15, 2013 | 37.15 | 37.15 | 34.99 | 34.99 | 4,571 | -0.45(-1.27%) |
Oct 14, 2013 | 36.85 | 36.85 | 35.04 | 35.44 | 2,672 | +0.29(+0.83%) |
Oct 11, 2013 | 34.85 | 35.20 | 34.81 | 35.15 | 2,584 | +0.40(+1.15%) |
Oct 10, 2013 | 35.12 | 35.12 | 34.75 | 34.75 | 925 | +0.18(+0.52%) |
Oct 09, 2013 | 35.05 | 35.05 | 34.57 | 34.57 | 644 | -1.06(-2.97%) |
Oct 08, 2013 | 35.51 | 36.09 | 34.50 | 35.63 | 7,124 | -0.12(-0.34%) |
Oct 07, 2013 | 35.75 | 35.75 | 35.75 | 35.75 | 100 | -0.16(-0.44%) |
Oct 04, 2013 | 35.85 | 35.96 | 35.84 | 35.91 | 1,327 | -0.04(-0.12%) |
Oct 03, 2013 | 36.04 | 36.07 | 35.95 | 35.95 | 1,371 | -0.24(-0.66%) |
Oct 02, 2013 | 35.91 | 36.20 | 35.89 | 36.19 | 1,897 | +0.12(+0.32%) |
Oct 01, 2013 | 35.79 | 36.25 | 35.79 | 36.07 | 1,784 | +0.65(+1.83%) |
Sep 27, 2013 | 35.71 | 35.71 | 35.24 | 35.43 | 2,111 | -0.18(-0.49%) |
Sep 26, 2013 | 35.19 | 35.65 | 35.19 | 35.60 | 5,225 | +0.31(+0.88%) |
Sep 25, 2013 | 35.30 | 35.30 | 35.29 | 35.29 | 950 | +0.13(+0.38%) |
Sep 24, 2013 | 35.39 | 35.43 | 35.15 | 35.16 | 7,925 | -0.10(-0.28%) |
Sep 23, 2013 | 35.50 | 38.48 | 35.07 | 35.26 | 16,543 | -0.12(-0.34%) |
Sep 20, 2013 | 35.46 | 35.46 | 35.37 | 35.38 | 863 | -0.29(-0.81%) |
Sep 19, 2013 | 35.56 | 35.91 | 34.71 | 35.67 | 5,669 | +0.96(+2.77%) |
Sep 18, 2013 | 34.00 | 34.71 | 34.00 | 34.71 | 2,078 | +0.72(+2.12%) |
Sep 17, 2013 | 34.50 | 35.50 | 33.97 | 33.99 | 3,550 | -0.25(-0.73%) |
Sep 16, 2013 | 34.66 | 34.71 | 34.24 | 34.24 | 8,675 | -0.42(-1.22%) |
Sep 13, 2013 | 34.77 | 34.77 | 34.66 | 34.66 | 1,300 | -0.31(-0.87%) |
Sep 12, 2013 | 35.15 | 35.15 | 34.97 | 34.97 | 7,600 | -0.06(-0.17%) |
Sep 11, 2013 | 35.16 | 35.16 | 35.00 | 35.03 | 2,480 | -0.24(-0.67%) |
Sep 10, 2013 | 35.28 | 35.29 | 35.19 | 35.27 | 5,260 | +0.27(+0.77%) |
Sep 09, 2013 | 34.52 | 35.00 | 34.52 | 35.00 | 1,057 | +0.40(+1.16%) |
Sep 06, 2013 | 34.66 | 34.66 | 34.60 | 34.60 | 1,050 | +0.02(+0.06%) |
Sep 05, 2013 | 34.65 | 34.65 | 34.56 | 34.58 | 700 | +0.18(+0.52%) |
Sep 04, 2013 | 34.78 | 34.78 | 34.35 | 34.40 | 725 | -0.06(-0.17%) |
Sep 03, 2013 | 34.93 | 34.93 | 34.46 | 34.46 | 18,673 | -0.23(-0.66%) |
Aug 30, 2013 | 35.12 | 35.12 | 34.61 | 34.69 | 80,169 | -0.27(-0.77%) |
Aug 29, 2013 | 35.00 | 35.02 | 34.96 | 34.96 | 10,455 | -0.00(-0.01%) |
Aug 28, 2013 | 34.96 | 34.96 | 34.96 | 34.96 | 1,455 | +0.25(+0.72%) |
Aug 27, 2013 | 34.50 | 34.71 | 34.50 | 34.71 | 5,975 | +0.04(+0.13%) |
Aug 26, 2013 | 35.03 | 35.14 | 34.67 | 34.67 | 7,641 | -0.51(-1.46%) |
Aug 23, 2013 | 35.12 | 35.19 | 35.12 | 35.18 | 12,863 | +0.10(+0.29%) |
Aug 22, 2013 | 34.89 | 35.09 | 34.89 | 35.08 | 2,900 | +0.50(+1.45%) |
Aug 21, 2013 | 34.73 | 34.80 | 34.58 | 34.58 | 7,800 | -0.09(-0.26%) |
Aug 20, 2013 | 34.62 | 34.75 | 34.58 | 34.67 | 4,976 | +0.38(+1.11%) |
Aug 19, 2013 | 34.40 | 34.40 | 34.22 | 34.29 | 2,970 | -0.26(-0.75%) |
Aug 16, 2013 | 34.79 | 34.79 | 34.55 | 34.55 | 7,816 | -0.13(-0.37%) |
Aug 15, 2013 | 34.50 | 34.71 | 34.50 | 34.68 | 3,782 | +0.04(+0.12%) |
Aug 14, 2013 | 34.63 | 34.68 | 34.49 | 34.64 | 5,380 | +0.07(+0.20%) |
Aug 13, 2013 | 34.69 | 34.69 | 34.57 | 34.57 | 328 | -0.50(-1.43%) |
Aug 12, 2013 | 35.21 | 35.21 | 35.07 | 35.07 | 320 | -0.11(-0.31%) |
Aug 09, 2013 | 35.13 | 35.18 | 35.13 | 35.18 | 1,716 | -0.07(-0.20%) |
Aug 08, 2013 | 35.42 | 35.42 | 35.25 | 35.25 | 1,436 | +0.11(+0.31%) |
Aug 07, 2013 | 53.39 | 35.58 | 35.08 | 35.14 | 1,734 | -0.32(-0.90%) |
Aug 05, 2013 | 36.00 | 35.46 | 35.46 | 35.46 | 1,800 | -0.64(-1.77%) |