Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.83 | 34.68 | 30.24 | 34.22 | 0 | +1.05(+3.17%) |
Oct 30, 2013 | 33.74 | 33.84 | 32.89 | 33.17 | 168,874 | -0.38(-1.15%) |
Oct 29, 2013 | 33.83 | 34.15 | 32.91 | 33.55 | 0 | -0.27(-0.79%) |
Oct 28, 2013 | 35.73 | 35.91 | 33.70 | 33.82 | 0 | -1.78(-5.00%) |
Oct 25, 2013 | 34.96 | 35.61 | 34.90 | 35.60 | 0 | +0.81(+2.33%) |
Oct 24, 2013 | 33.87 | 34.88 | 33.44 | 34.79 | 190,265 | +1.02(+3.02%) |
Oct 23, 2013 | 33.49 | 33.86 | 32.81 | 33.77 | 0 | +0.19(+0.57%) |
Oct 22, 2013 | 34.12 | 34.78 | 32.59 | 33.58 | 402,953 | -0.27(-0.79%) |
Oct 21, 2013 | 33.34 | 33.87 | 33.27 | 33.84 | 241,785 | +0.62(+1.86%) |
Oct 18, 2013 | 32.57 | 33.50 | 32.52 | 33.23 | 311,050 | +0.74(+2.29%) |
Oct 17, 2013 | 33.42 | 33.75 | 32.19 | 32.48 | 352,106 | -0.95(-2.85%) |
Oct 16, 2013 | 33.54 | 34.14 | 32.96 | 33.44 | 229,096 | +0.18(+0.55%) |
Oct 15, 2013 | 32.59 | 33.40 | 32.54 | 33.25 | 296,131 | +0.48(+1.48%) |
Oct 14, 2013 | 34.59 | 34.66 | 32.34 | 32.77 | 598,030 | -2.08(-5.97%) |
Oct 11, 2013 | 34.67 | 35.39 | 34.56 | 34.85 | 0 | +0.08(+0.24%) |
Oct 10, 2013 | 34.32 | 35.30 | 34.31 | 34.76 | 273,858 | +1.00(+2.97%) |
Oct 09, 2013 | 33.78 | 34.04 | 33.58 | 33.76 | 0 | +0.20(+0.60%) |
Oct 08, 2013 | 33.88 | 34.30 | 33.45 | 33.56 | 218,197 | -0.06(-0.17%) |
Oct 07, 2013 | 34.05 | 34.42 | 33.10 | 33.62 | 0 | -0.62(-1.81%) |
Oct 04, 2013 | 33.26 | 34.59 | 33.08 | 34.24 | 0 | +1.06(+3.20%) |
Oct 03, 2013 | 33.38 | 33.42 | 32.88 | 33.18 | 0 | -0.23(-0.70%) |
Oct 02, 2013 | 33.13 | 33.45 | 33.08 | 33.41 | 0 | +0.03(+0.10%) |
Oct 01, 2013 | 32.79 | 33.39 | 32.62 | 33.38 | 248,125 | +0.66(+2.02%) |
Sep 27, 2013 | 32.17 | 32.82 | 31.84 | 32.72 | 0 | +0.39(+1.21%) |
Sep 26, 2013 | 32.49 | 32.99 | 32.09 | 32.32 | 154,735 | -0.15(-0.46%) |
Sep 25, 2013 | 32.66 | 33.18 | 32.40 | 32.47 | 322,269 | -0.02(-0.06%) |
Sep 24, 2013 | 32.73 | 32.92 | 32.42 | 32.49 | 255,186 | -0.23(-0.69%) |
Sep 23, 2013 | 32.45 | 32.80 | 31.92 | 32.72 | 291,638 | +0.27(+0.82%) |
Sep 20, 2013 | 32.54 | 32.73 | 32.39 | 32.45 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 31.46 | 32.53 | 31.24 | 32.46 | 0 | +1.16(+3.71%) |
Sep 18, 2013 | 30.41 | 31.32 | 30.02 | 31.30 | 0 | +1.09(+3.62%) |
Sep 17, 2013 | 30.06 | 30.58 | 30.02 | 30.20 | 0 | +0.24(+0.80%) |
Sep 16, 2013 | 30.21 | 30.16 | 29.74 | 29.96 | 0 | +0.26(+0.87%) |
Sep 13, 2013 | 29.79 | 29.94 | 29.47 | 29.70 | 0 | +0.07(+0.25%) |
Sep 12, 2013 | 29.87 | 30.20 | 29.31 | 29.63 | 0 | -0.15(-0.50%) |
Sep 11, 2013 | 30.40 | 30.48 | 29.64 | 29.78 | 0 | -0.41(-1.37%) |
Sep 10, 2013 | 29.99 | 30.40 | 29.93 | 30.19 | 227,104 | +0.41(+1.39%) |
Sep 09, 2013 | 29.41 | 29.86 | 29.21 | 29.78 | 0 | +0.63(+2.16%) |
Sep 06, 2013 | 29.66 | 29.69 | 28.72 | 29.15 | 0 | -0.31(-1.04%) |
Sep 05, 2013 | 29.52 | 29.65 | 29.16 | 29.46 | 0 | +0.07(+0.23%) |
Sep 04, 2013 | 28.59 | 29.60 | 28.42 | 29.39 | 0 | +0.86(+3.03%) |
Sep 03, 2013 | 29.73 | 29.75 | 28.24 | 28.53 | 0 | -0.82(-2.80%) |
Aug 30, 2013 | 29.62 | 29.70 | 28.92 | 29.35 | 0 | -0.24(-0.81%) |
Aug 29, 2013 | 29.43 | 29.64 | 29.32 | 29.59 | 153,959 | +0.16(+0.54%) |
Aug 28, 2013 | 29.24 | 29.60 | 29.16 | 29.43 | 0 | +0.30(+1.03%) |
Aug 27, 2013 | 29.93 | 30.08 | 28.97 | 29.13 | 548,814 | -1.44(-4.72%) |
Aug 26, 2013 | 31.11 | 31.22 | 30.48 | 30.58 | 0 | -0.46(-1.50%) |
Aug 23, 2013 | 30.99 | 31.20 | 30.59 | 31.04 | 0 | +0.27(+0.86%) |
Aug 22, 2013 | 30.19 | 30.87 | 30.19 | 30.77 | 119,003 | +0.80(+2.66%) |
Aug 21, 2013 | 29.93 | 30.48 | 29.70 | 29.98 | 0 | -0.07(-0.22%) |
Aug 20, 2013 | 29.41 | 30.09 | 29.10 | 30.04 | 115,339 | +0.84(+2.87%) |
Aug 19, 2013 | 29.22 | 29.46 | 29.07 | 29.21 | 193,721 | -0.26(-0.87%) |
Aug 16, 2013 | 29.21 | 29.87 | 28.86 | 29.46 | 0 | +0.21(+0.71%) |
Aug 15, 2013 | 29.87 | 29.92 | 28.82 | 29.26 | 470,857 | -0.66(-2.19%) |
Aug 14, 2013 | 30.50 | 30.50 | 29.90 | 29.91 | 348,676 | -0.60(-1.96%) |
Aug 13, 2013 | 30.81 | 30.91 | 30.18 | 30.51 | 224,940 | -0.17(-0.54%) |
Aug 12, 2013 | 30.42 | 30.77 | 30.09 | 30.68 | 201,697 | +0.07(+0.22%) |
Aug 09, 2013 | 30.63 | 30.93 | 30.49 | 30.61 | 172,898 | -0.02(-0.08%) |
Aug 08, 2013 | 30.49 | 31.26 | 30.43 | 30.63 | 369,322 | +0.30(+0.98%) |
Aug 07, 2013 | 30.34 | 30.48 | 29.92 | 30.34 | 646,850 | +0.04(+0.14%) |
Aug 06, 2013 | 30.87 | 31.00 | 29.95 | 30.29 | 269,217 | -0.56(-1.83%) |
Aug 05, 2013 | 31.13 | 31.31 | 30.77 | 30.86 | 441,922 | -0.23(-0.75%) |
Aug 02, 2013 | 31.23 | 31.40 | 30.74 | 31.09 | 493,555 | -0.14(-0.45%) |