Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.32 | 37.32 | 36.21 | 36.30 | 218,652 | -1.12(-2.99%) |
Oct 30, 2013 | 38.15 | 38.48 | 37.03 | 37.42 | 121,379 | -0.65(-1.71%) |
Oct 29, 2013 | 37.39 | 38.07 | 37.39 | 38.07 | 180,930 | +0.91(+2.45%) |
Oct 28, 2013 | 37.21 | 37.37 | 36.51 | 37.16 | 183,860 | +0.03(+0.08%) |
Oct 25, 2013 | 38.37 | 38.67 | 37.00 | 37.13 | 178,454 | -1.08(-2.83%) |
Oct 24, 2013 | 37.75 | 38.70 | 37.47 | 38.21 | 134,598 | +0.63(+1.68%) |
Oct 23, 2013 | 36.83 | 37.66 | 36.41 | 37.58 | 149,779 | +0.66(+1.79%) |
Oct 22, 2013 | 36.50 | 37.31 | 36.40 | 36.92 | 248,852 | +0.58(+1.60%) |
Oct 21, 2013 | 36.20 | 37.18 | 36.20 | 36.34 | 239,058 | +0.39(+1.08%) |
Oct 18, 2013 | 35.81 | 37.07 | 35.47 | 35.95 | 330,124 | +0.51(+1.44%) |
Oct 17, 2013 | 35.46 | 35.50 | 34.98 | 35.44 | 138,833 | -0.16(-0.45%) |
Oct 16, 2013 | 34.92 | 35.95 | 34.74 | 35.60 | 181,240 | +1.02(+2.95%) |
Oct 15, 2013 | 35.44 | 35.73 | 34.42 | 34.58 | 266,968 | -0.80(-2.26%) |
Oct 14, 2013 | 33.73 | 35.88 | 33.13 | 35.38 | 484,458 | +1.38(+4.06%) |
Oct 11, 2013 | 32.17 | 36.25 | 32.05 | 34.00 | 4,243,293 | +4.42(+14.94%) |
Oct 10, 2013 | 29.03 | 29.58 | 28.81 | 29.58 | 284,093 | +0.96(+3.35%) |
Oct 09, 2013 | 29.43 | 29.43 | 28.25 | 28.62 | 346,721 | -0.87(-2.95%) |
Oct 08, 2013 | 31.16 | 31.25 | 29.26 | 29.49 | 324,266 | -1.67(-5.36%) |
Oct 07, 2013 | 31.77 | 31.91 | 31.11 | 31.16 | 62,408 | -0.73(-2.29%) |
Oct 04, 2013 | 31.91 | 32.29 | 31.82 | 31.89 | 57,687 | -0.07(-0.22%) |
Oct 03, 2013 | 31.60 | 32.13 | 31.07 | 31.96 | 156,607 | +0.35(+1.11%) |
Oct 02, 2013 | 31.39 | 31.86 | 31.29 | 31.61 | 53,966 | +0.07(+0.22%) |
Oct 01, 2013 | 31.05 | 31.55 | 30.76 | 31.54 | 98,747 | -0.22(-0.69%) |
Sep 27, 2013 | 31.49 | 31.86 | 31.24 | 31.76 | 72,756 | +0.04(+0.13%) |
Sep 26, 2013 | 31.34 | 31.75 | 31.12 | 31.72 | 147,786 | +0.49(+1.57%) |
Sep 25, 2013 | 31.07 | 31.53 | 30.99 | 31.23 | 124,235 | +0.24(+0.77%) |
Sep 24, 2013 | 30.27 | 31.23 | 30.22 | 30.99 | 131,446 | +0.09(+0.29%) |
Sep 23, 2013 | 31.00 | 31.17 | 30.12 | 30.90 | 119,180 | +0.01(+0.03%) |
Sep 20, 2013 | 31.19 | 31.32 | 30.87 | 30.89 | 173,263 | -0.13(-0.42%) |
Sep 19, 2013 | 31.09 | 31.24 | 30.94 | 31.02 | 177,890 | -0.12(-0.39%) |
Sep 18, 2013 | 31.00 | 31.53 | 30.80 | 31.14 | 160,781 | +0.31(+1.01%) |
Sep 17, 2013 | 30.31 | 30.85 | 30.05 | 30.83 | 151,042 | +0.61(+2.02%) |
Sep 16, 2013 | 30.75 | 30.86 | 30.16 | 30.22 | 152,354 | +0.01(+0.03%) |
Sep 13, 2013 | 30.24 | 30.83 | 29.65 | 30.21 | 173,299 | +0.16(+0.53%) |
Sep 12, 2013 | 31.06 | 31.30 | 30.03 | 30.05 | 184,002 | -0.94(-3.03%) |
Sep 11, 2013 | 30.12 | 31.57 | 30.12 | 30.99 | 281,116 | +0.94(+3.13%) |
Sep 10, 2013 | 28.55 | 30.60 | 28.55 | 30.05 | 470,649 | +1.67(+5.88%) |
Sep 09, 2013 | 28.00 | 28.39 | 27.69 | 28.38 | 132,732 | +0.40(+1.43%) |
Sep 06, 2013 | 28.21 | 28.36 | 27.55 | 27.98 | 128,942 | -0.11(-0.39%) |
Sep 05, 2013 | 28.13 | 28.35 | 27.90 | 28.09 | 167,929 | -0.09(-0.32%) |
Sep 04, 2013 | 28.32 | 29.20 | 28.07 | 28.18 | 235,186 | -0.17(-0.60%) |
Sep 03, 2013 | 27.98 | 28.61 | 27.22 | 28.35 | 154,576 | +0.72(+2.61%) |
Aug 30, 2013 | 28.13 | 28.13 | 27.11 | 27.63 | 198,850 | -0.43(-1.53%) |
Aug 29, 2013 | 26.95 | 28.24 | 26.91 | 28.06 | 184,372 | +1.16(+4.31%) |
Aug 28, 2013 | 27.39 | 27.39 | 25.68 | 26.90 | 293,985 | -0.62(-2.25%) |
Aug 27, 2013 | 27.90 | 27.90 | 27.20 | 27.52 | 269,764 | -0.62(-2.20%) |
Aug 26, 2013 | 28.45 | 28.71 | 28.00 | 28.14 | 164,577 | -0.28(-0.99%) |
Aug 23, 2013 | 27.95 | 28.54 | 27.90 | 28.42 | 374,953 | +0.53(+1.90%) |
Aug 22, 2013 | 27.67 | 28.17 | 27.63 | 27.89 | 154,275 | +0.22(+0.80%) |
Aug 21, 2013 | 27.44 | 27.87 | 27.18 | 27.67 | 221,998 | +0.20(+0.73%) |
Aug 20, 2013 | 26.73 | 27.49 | 26.50 | 27.47 | 134,629 | +0.82(+3.08%) |
Aug 19, 2013 | 26.85 | 26.97 | 26.22 | 26.65 | 188,769 | -0.21(-0.78%) |
Aug 16, 2013 | 26.05 | 27.50 | 25.95 | 26.86 | 198,644 | +0.67(+2.56%) |
Aug 15, 2013 | 26.42 | 26.62 | 26.07 | 26.19 | 139,238 | -0.54(-2.02%) |
Aug 14, 2013 | 26.27 | 26.93 | 25.88 | 26.73 | 211,417 | +0.48(+1.83%) |
Aug 13, 2013 | 26.35 | 26.66 | 25.87 | 26.25 | 205,096 | -0.03(-0.11%) |
Aug 12, 2013 | 26.16 | 26.53 | 25.71 | 26.28 | 559,358 | -0.16(-0.61%) |
Aug 09, 2013 | 26.25 | 26.96 | 24.91 | 26.44 | 1,396,456 | +0.02(+0.08%) |
Aug 08, 2013 | 26.41 | 26.85 | 26.18 | 26.42 | 350,163 | +0.20(+0.76%) |
Aug 07, 2013 | 26.38 | 26.58 | 25.80 | 26.22 | 260,149 | -0.25(-0.94%) |
Aug 06, 2013 | 26.53 | 26.87 | 26.03 | 26.47 | 318,957 | +0.01(+0.04%) |
Aug 05, 2013 | 27.35 | 27.66 | 26.00 | 26.46 | 216,893 | -0.82(-3.01%) |
Aug 02, 2013 | 25.12 | 27.36 | 24.95 | 27.28 | 549,781 | +2.16(+8.60%) |