Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.79 | 30.27 | 28.88 | 29.21 | 0 | -0.65(-2.18%) |
Oct 30, 2013 | 30.89 | 30.93 | 29.79 | 29.86 | 678,780 | -0.94(-3.05%) |
Oct 29, 2013 | 31.12 | 31.25 | 30.51 | 30.80 | 0 | -0.13(-0.42%) |
Oct 28, 2013 | 31.30 | 31.80 | 30.76 | 30.93 | 0 | -0.42(-1.34%) |
Oct 25, 2013 | 31.19 | 31.72 | 30.87 | 31.35 | 0 | +0.27(+0.87%) |
Oct 24, 2013 | 31.00 | 31.32 | 30.69 | 31.08 | 399,492 | +0.18(+0.58%) |
Oct 23, 2013 | 31.22 | 31.33 | 30.43 | 30.90 | 0 | -0.81(-2.55%) |
Oct 22, 2013 | 33.35 | 33.49 | 31.27 | 31.71 | 1,317,181 | -1.65(-4.95%) |
Oct 21, 2013 | 34.46 | 34.73 | 33.30 | 33.36 | 749,306 | -1.08(-3.14%) |
Oct 18, 2013 | 34.45 | 34.99 | 34.06 | 34.44 | 672,109 | +0.17(+0.50%) |
Oct 17, 2013 | 35.68 | 35.94 | 34.20 | 34.27 | 853,761 | -1.73(-4.81%) |
Oct 16, 2013 | 36.20 | 36.41 | 35.75 | 36.00 | 448,638 | -0.01(-0.03%) |
Oct 15, 2013 | 36.62 | 36.76 | 35.51 | 36.01 | 725,380 | -2.14(-5.61%) |
Oct 14, 2013 | 37.80 | 38.25 | 37.48 | 38.15 | 235,631 | +0.00(+0.00%) |
Oct 11, 2013 | 37.88 | 38.32 | 37.63 | 38.15 | 0 | +0.05(+0.13%) |
Oct 10, 2013 | 37.16 | 38.15 | 37.05 | 38.10 | 309,171 | +1.41(+3.84%) |
Oct 09, 2013 | 36.91 | 37.14 | 36.33 | 36.69 | 375,862 | -0.17(-0.46%) |
Oct 08, 2013 | 37.51 | 37.83 | 36.55 | 36.86 | 401,650 | -0.73(-1.94%) |
Oct 07, 2013 | 37.76 | 38.06 | 37.21 | 37.59 | 0 | -0.49(-1.29%) |
Oct 04, 2013 | 37.35 | 38.46 | 37.35 | 38.08 | 0 | +0.66(+1.76%) |
Oct 03, 2013 | 37.32 | 37.94 | 36.92 | 37.42 | 0 | +0.01(+0.03%) |
Oct 02, 2013 | 37.47 | 38.05 | 36.90 | 37.41 | 442,638 | -0.29(-0.77%) |
Oct 01, 2013 | 37.27 | 38.35 | 36.89 | 37.70 | 773,216 | +0.48(+1.29%) |
Sep 30, 2013 | 35.91 | 37.24 | 35.64 | 37.22 | 529,421 | +0.94(+2.59%) |
Sep 27, 2013 | 35.79 | 36.71 | 35.79 | 36.28 | 0 | +0.11(+0.30%) |
Sep 26, 2013 | 35.87 | 36.62 | 35.76 | 36.17 | 286,946 | +0.51(+1.43%) |
Sep 25, 2013 | 35.65 | 36.28 | 35.46 | 35.66 | 412,174 | +0.01(+0.03%) |
Sep 24, 2013 | 35.25 | 35.99 | 34.48 | 35.65 | 369,505 | +0.36(+1.02%) |
Sep 23, 2013 | 35.46 | 35.83 | 35.10 | 35.29 | 181,730 | -0.12(-0.34%) |
Sep 20, 2013 | 35.79 | 35.92 | 35.32 | 35.41 | 0 | -0.33(-0.92%) |
Sep 19, 2013 | 35.53 | 36.44 | 34.56 | 35.74 | 765,951 | +0.44(+1.25%) |
Sep 18, 2013 | 36.31 | 36.31 | 34.95 | 35.30 | 0 | -0.47(-1.31%) |
Sep 17, 2013 | 36.32 | 36.40 | 35.49 | 35.77 | 0 | -0.64(-1.76%) |
Sep 16, 2013 | 36.23 | 36.47 | 35.94 | 36.41 | 0 | +0.18(+0.50%) |
Sep 13, 2013 | 36.35 | 36.65 | 35.73 | 36.23 | 0 | +0.04(+0.11%) |
Sep 12, 2013 | 35.91 | 36.62 | 35.42 | 36.19 | 0 | +0.38(+1.06%) |
Sep 11, 2013 | 35.69 | 36.47 | 35.40 | 35.81 | 0 | -0.09(-0.25%) |
Sep 10, 2013 | 36.02 | 36.46 | 35.63 | 35.90 | 398,872 | -0.01(-0.03%) |
Sep 09, 2013 | 35.61 | 35.96 | 35.61 | 35.91 | 0 | +0.35(+0.98%) |
Sep 06, 2013 | 35.79 | 36.02 | 35.16 | 35.56 | 0 | -0.09(-0.25%) |
Sep 05, 2013 | 36.00 | 36.33 | 35.58 | 35.65 | 224,138 | -0.20(-0.56%) |
Sep 04, 2013 | 35.17 | 35.85 | 34.79 | 35.85 | 0 | +0.84(+2.40%) |
Sep 03, 2013 | 35.75 | 36.47 | 34.75 | 35.01 | 190,743 | -0.11(-0.31%) |
Aug 30, 2013 | 35.13 | 35.43 | 34.53 | 35.12 | 0 | -0.13(-0.37%) |
Aug 29, 2013 | 34.84 | 36.26 | 34.84 | 35.25 | 324,339 | +0.45(+1.29%) |
Aug 28, 2013 | 34.22 | 34.99 | 33.95 | 34.80 | 0 | +0.55(+1.61%) |
Aug 27, 2013 | 34.64 | 34.79 | 33.76 | 34.25 | 316,295 | -0.85(-2.42%) |
Aug 26, 2013 | 35.19 | 35.57 | 35.02 | 35.10 | 0 | +0.07(+0.20%) |
Aug 23, 2013 | 34.36 | 35.13 | 34.14 | 35.03 | 0 | +0.73(+2.13%) |
Aug 22, 2013 | 33.43 | 34.34 | 33.43 | 34.30 | 376,021 | +1.04(+3.13%) |
Aug 21, 2013 | 33.24 | 33.85 | 33.20 | 33.26 | 430,968 | -0.06(-0.18%) |
Aug 20, 2013 | 33.17 | 33.71 | 33.00 | 33.32 | 713,484 | +0.16(+0.48%) |
Aug 19, 2013 | 33.44 | 33.66 | 33.00 | 33.16 | 339,614 | -0.42(-1.25%) |
Aug 16, 2013 | 34.02 | 34.48 | 33.58 | 33.58 | 0 | -0.42(-1.24%) |
Aug 15, 2013 | 33.68 | 34.26 | 33.49 | 34.00 | 453,198 | +0.00(+0.00%) |
Aug 14, 2013 | 33.41 | 34.37 | 33.06 | 34.00 | 422,032 | -0.18(-0.53%) |
Aug 13, 2013 | 34.20 | 34.36 | 33.98 | 34.18 | 337,060 | +0.06(+0.18%) |
Aug 12, 2013 | 33.63 | 34.28 | 33.63 | 34.12 | 257,121 | +0.26(+0.77%) |
Aug 09, 2013 | 33.90 | 34.11 | 33.42 | 33.86 | 250,166 | +0.03(+0.09%) |
Aug 08, 2013 | 33.53 | 34.09 | 33.34 | 33.83 | 248,145 | +0.50(+1.50%) |
Aug 07, 2013 | 33.63 | 33.75 | 33.05 | 33.33 | 247,154 | -0.32(-0.95%) |
Aug 06, 2013 | 33.79 | 34.01 | 33.41 | 33.65 | 352,999 | -0.20(-0.59%) |
Aug 05, 2013 | 33.90 | 34.19 | 33.71 | 33.85 | 226,335 | -0.15(-0.44%) |
Aug 02, 2013 | 34.45 | 34.45 | 33.66 | 34.00 | 330,219 | -0.72(-2.07%) |