Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.39 | 35.60 | 33.67 | 35.13 | 0 | +0.70(+2.02%) |
Oct 30, 2013 | 36.31 | 36.79 | 33.93 | 34.44 | 1,582,609 | -1.75(-4.83%) |
Oct 29, 2013 | 35.42 | 36.21 | 35.32 | 36.19 | 609,669 | +0.79(+2.23%) |
Oct 28, 2013 | 37.69 | 37.69 | 35.00 | 35.40 | 0 | -2.24(-5.94%) |
Oct 25, 2013 | 37.89 | 37.97 | 37.03 | 37.63 | 0 | -0.05(-0.13%) |
Oct 24, 2013 | 36.98 | 37.86 | 36.38 | 37.68 | 286,519 | +0.94(+2.56%) |
Oct 23, 2013 | 37.64 | 37.79 | 36.49 | 36.74 | 0 | -1.00(-2.64%) |
Oct 22, 2013 | 37.18 | 38.11 | 36.64 | 37.74 | 442,179 | +0.80(+2.16%) |
Oct 21, 2013 | 36.45 | 37.31 | 36.17 | 36.94 | 391,216 | +0.37(+1.02%) |
Oct 18, 2013 | 36.40 | 36.85 | 36.19 | 36.57 | 491,708 | +0.40(+1.12%) |
Oct 17, 2013 | 36.38 | 36.76 | 35.62 | 36.16 | 804,381 | -0.28(-0.78%) |
Oct 16, 2013 | 37.44 | 37.72 | 36.34 | 36.45 | 509,098 | -0.70(-1.90%) |
Oct 15, 2013 | 37.31 | 38.14 | 36.84 | 37.15 | 607,990 | -0.17(-0.47%) |
Oct 14, 2013 | 36.62 | 37.59 | 36.20 | 37.33 | 476,707 | +0.35(+0.94%) |
Oct 11, 2013 | 34.87 | 37.63 | 34.85 | 36.98 | 0 | +2.12(+6.09%) |
Oct 10, 2013 | 33.66 | 35.09 | 33.35 | 34.86 | 573,804 | +1.81(+5.48%) |
Oct 09, 2013 | 34.03 | 34.20 | 31.67 | 33.04 | 0 | -0.93(-2.75%) |
Oct 08, 2013 | 34.70 | 35.05 | 33.64 | 33.98 | 786,485 | -0.62(-1.78%) |
Oct 07, 2013 | 35.13 | 35.33 | 34.21 | 34.59 | 0 | -0.98(-2.76%) |
Oct 04, 2013 | 34.29 | 35.73 | 34.29 | 35.58 | 0 | +1.42(+4.17%) |
Oct 03, 2013 | 34.86 | 35.08 | 33.49 | 34.15 | 0 | -0.82(-2.33%) |
Oct 02, 2013 | 35.43 | 35.77 | 34.61 | 34.97 | 511,198 | -0.70(-1.97%) |
Oct 01, 2013 | 35.37 | 35.95 | 35.18 | 35.67 | 664,563 | +0.45(+1.27%) |
Sep 30, 2013 | 34.88 | 35.32 | 34.58 | 35.22 | 0 | -0.23(-0.64%) |
Sep 27, 2013 | 34.10 | 35.58 | 33.55 | 35.45 | 0 | +1.23(+3.61%) |
Sep 26, 2013 | 32.37 | 34.24 | 32.24 | 34.21 | 898,047 | +1.84(+5.70%) |
Sep 25, 2013 | 33.30 | 33.30 | 31.78 | 32.37 | 1,364,303 | -0.93(-2.80%) |
Sep 24, 2013 | 31.98 | 33.33 | 31.86 | 33.30 | 1,182,833 | +1.53(+4.81%) |
Sep 23, 2013 | 31.36 | 32.11 | 30.67 | 31.78 | 2,061,607 | +1.27(+4.15%) |
Sep 20, 2013 | 30.26 | 30.57 | 29.93 | 30.51 | 0 | +0.28(+0.92%) |
Sep 19, 2013 | 29.83 | 30.44 | 29.59 | 30.23 | 871,947 | +0.55(+1.87%) |
Sep 18, 2013 | 28.67 | 29.77 | 28.56 | 29.68 | 0 | +0.93(+3.22%) |
Sep 17, 2013 | 28.05 | 28.99 | 27.72 | 28.75 | 0 | +0.95(+3.42%) |
Sep 16, 2013 | 28.10 | 28.52 | 27.36 | 27.80 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 27.61 | 27.80 | 27.39 | 27.80 | 0 | +0.21(+0.77%) |
Sep 12, 2013 | 27.92 | 27.99 | 27.30 | 27.58 | 0 | -0.30(-1.08%) |
Sep 11, 2013 | 27.80 | 28.18 | 27.54 | 27.88 | 0 | -0.05(-0.17%) |
Sep 10, 2013 | 27.47 | 28.32 | 27.33 | 27.93 | 625,322 | +0.67(+2.47%) |
Sep 09, 2013 | 26.66 | 27.50 | 26.40 | 27.26 | 0 | +0.73(+2.74%) |
Sep 06, 2013 | 26.96 | 27.12 | 25.71 | 26.53 | 0 | -0.36(-1.35%) |
Sep 05, 2013 | 27.17 | 27.32 | 26.51 | 26.89 | 0 | -0.27(-0.99%) |
Sep 04, 2013 | 26.39 | 27.31 | 26.31 | 27.16 | 0 | +0.74(+2.79%) |
Sep 03, 2013 | 26.91 | 27.34 | 26.21 | 26.43 | 0 | -0.14(-0.54%) |
Aug 30, 2013 | 26.56 | 26.87 | 26.13 | 26.57 | 0 | -0.09(-0.33%) |
Aug 29, 2013 | 26.28 | 26.95 | 26.13 | 26.66 | 356,232 | +0.24(+0.90%) |
Aug 28, 2013 | 26.04 | 26.63 | 25.83 | 26.42 | 0 | +0.32(+1.21%) |
Aug 27, 2013 | 27.05 | 27.25 | 26.00 | 26.10 | 297,506 | -1.33(-4.85%) |
Aug 26, 2013 | 28.58 | 29.30 | 27.29 | 27.43 | 0 | -1.15(-4.02%) |
Aug 23, 2013 | 26.84 | 28.71 | 26.58 | 28.58 | 0 | +1.75(+6.52%) |
Aug 22, 2013 | 25.16 | 27.00 | 25.16 | 26.83 | 905,345 | +1.69(+6.74%) |
Aug 21, 2013 | 23.77 | 25.18 | 23.75 | 25.14 | 696,239 | +1.20(+4.99%) |
Aug 20, 2013 | 23.22 | 23.98 | 23.02 | 23.94 | 646,186 | +0.78(+3.38%) |
Aug 19, 2013 | 23.32 | 23.53 | 22.86 | 23.16 | 382,785 | -0.16(-0.68%) |
Aug 16, 2013 | 23.47 | 23.55 | 23.23 | 23.32 | 0 | -0.26(-1.11%) |
Aug 15, 2013 | 24.50 | 24.54 | 23.26 | 23.58 | 823,305 | -0.65(-2.68%) |
Aug 14, 2013 | 25.48 | 25.52 | 23.70 | 24.23 | 1,496,729 | -1.47(-5.73%) |
Aug 13, 2013 | 25.56 | 26.06 | 25.10 | 25.70 | 301,386 | +0.24(+0.93%) |
Aug 12, 2013 | 25.38 | 25.62 | 24.90 | 25.46 | 543,184 | -0.26(-1.01%) |
Aug 09, 2013 | 26.34 | 26.78 | 25.57 | 25.72 | 745,530 | -0.83(-3.12%) |
Aug 08, 2013 | 28.06 | 28.13 | 26.12 | 26.55 | 949,912 | -1.40(-4.99%) |
Aug 07, 2013 | 26.70 | 28.51 | 24.74 | 27.95 | 1,288,928 | -0.04(-0.14%) |
Aug 06, 2013 | 29.18 | 29.27 | 27.15 | 27.99 | 1,465,300 | -1.14(-3.90%) |
Aug 05, 2013 | 28.92 | 29.81 | 28.55 | 29.12 | 605,785 | +0.24(+0.85%) |
Aug 02, 2013 | 28.19 | 29.04 | 28.00 | 28.88 | 512,029 | +0.45(+1.58%) |