Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.49 | 36.55 | 34.79 | 34.90 | 0 | -1.79(-4.88%) |
Oct 30, 2013 | 36.92 | 36.99 | 36.47 | 36.69 | 21,504 | -0.33(-0.89%) |
Oct 29, 2013 | 36.30 | 37.09 | 36.30 | 37.02 | 0 | +0.49(+1.35%) |
Oct 28, 2013 | 35.62 | 36.52 | 35.62 | 36.52 | 0 | +0.55(+1.52%) |
Oct 25, 2013 | 35.55 | 35.97 | 35.30 | 35.97 | 0 | +0.65(+1.83%) |
Oct 24, 2013 | 35.27 | 35.49 | 34.61 | 35.33 | 75,112 | -0.21(-0.58%) |
Oct 23, 2013 | 35.29 | 35.88 | 35.10 | 35.54 | 0 | +0.24(+0.67%) |
Oct 22, 2013 | 35.27 | 35.31 | 34.54 | 35.30 | 40,705 | +0.29(+0.82%) |
Oct 21, 2013 | 35.04 | 35.60 | 34.42 | 35.01 | 19,281 | -0.21(-0.59%) |
Oct 18, 2013 | 35.32 | 35.32 | 34.08 | 35.22 | 34,012 | +0.51(+1.46%) |
Oct 17, 2013 | 34.85 | 35.17 | 34.45 | 34.71 | 41,241 | -0.42(-1.20%) |
Oct 16, 2013 | 35.01 | 35.39 | 34.76 | 35.13 | 18,484 | +0.66(+1.91%) |
Oct 15, 2013 | 34.85 | 35.07 | 34.29 | 34.48 | 37,861 | -0.71(-2.02%) |
Oct 14, 2013 | 34.98 | 35.29 | 34.65 | 35.19 | 39,670 | +0.19(+0.54%) |
Oct 11, 2013 | 32.89 | 35.77 | 32.81 | 35.00 | 0 | +1.78(+5.37%) |
Oct 10, 2013 | 32.16 | 33.22 | 32.16 | 33.22 | 15,069 | +1.44(+4.52%) |
Oct 09, 2013 | 31.39 | 32.07 | 31.29 | 31.78 | 35,249 | +0.60(+1.91%) |
Oct 08, 2013 | 31.40 | 31.58 | 31.13 | 31.18 | 36,938 | -0.18(-0.58%) |
Oct 07, 2013 | 31.18 | 31.60 | 31.01 | 31.37 | 0 | -0.20(-0.64%) |
Oct 04, 2013 | 31.57 | 32.06 | 31.18 | 31.57 | 0 | -0.09(-0.29%) |
Oct 03, 2013 | 32.07 | 32.07 | 31.09 | 31.66 | 0 | -0.56(-1.74%) |
Oct 02, 2013 | 32.57 | 33.13 | 32.03 | 32.22 | 28,441 | -0.60(-1.82%) |
Oct 01, 2013 | 32.58 | 32.82 | 32.15 | 32.82 | 42,745 | +0.33(+1.01%) |
Sep 30, 2013 | 32.64 | 33.10 | 31.82 | 32.49 | 0 | -0.40(-1.20%) |
Sep 27, 2013 | 33.23 | 33.38 | 32.70 | 32.88 | 0 | -0.72(-2.14%) |
Sep 26, 2013 | 34.20 | 34.68 | 33.48 | 33.60 | 44,456 | -0.42(-1.23%) |
Sep 25, 2013 | 34.76 | 34.91 | 34.02 | 34.02 | 25,286 | -0.60(-1.72%) |
Sep 24, 2013 | 34.57 | 36.03 | 34.45 | 34.62 | 28,297 | +0.16(+0.48%) |
Sep 23, 2013 | 34.02 | 34.68 | 33.66 | 34.45 | 24,072 | +0.22(+0.64%) |
Sep 20, 2013 | 32.44 | 34.38 | 32.44 | 34.23 | 0 | +1.82(+5.62%) |
Sep 19, 2013 | 33.20 | 33.36 | 32.40 | 32.41 | 0 | -0.69(-2.08%) |
Sep 18, 2013 | 32.36 | 33.25 | 31.88 | 33.10 | 0 | +0.85(+2.62%) |
Sep 17, 2013 | 31.51 | 32.44 | 31.29 | 32.26 | 0 | +0.68(+2.14%) |
Sep 16, 2013 | 31.70 | 32.29 | 31.49 | 31.58 | 0 | -0.12(-0.37%) |
Sep 13, 2013 | 31.71 | 32.52 | 31.50 | 31.70 | 0 | -0.13(-0.40%) |
Sep 12, 2013 | 32.19 | 32.27 | 31.77 | 31.82 | 0 | -0.26(-0.80%) |
Sep 11, 2013 | 31.94 | 32.65 | 31.89 | 32.08 | 0 | -0.21(-0.64%) |
Sep 10, 2013 | 32.07 | 32.48 | 31.84 | 32.29 | 27,684 | +0.47(+1.47%) |
Sep 09, 2013 | 31.41 | 31.97 | 31.17 | 31.82 | 0 | +0.44(+1.42%) |
Sep 06, 2013 | 32.09 | 32.09 | 31.18 | 31.37 | 0 | -0.63(-1.98%) |
Sep 05, 2013 | 31.97 | 32.30 | 31.66 | 32.01 | 0 | +0.16(+0.52%) |
Sep 04, 2013 | 33.11 | 33.11 | 31.71 | 31.84 | 0 | -1.28(-3.85%) |
Sep 03, 2013 | 32.19 | 33.30 | 32.19 | 33.12 | 0 | +1.28(+4.02%) |
Aug 30, 2013 | 33.30 | 33.39 | 31.67 | 31.84 | 0 | -1.40(-4.22%) |
Aug 29, 2013 | 32.85 | 33.30 | 32.69 | 33.24 | 38,211 | +0.28(+0.85%) |
Aug 28, 2013 | 33.41 | 33.41 | 32.84 | 32.96 | 0 | -0.35(-1.06%) |
Aug 27, 2013 | 34.04 | 34.36 | 33.18 | 33.31 | 47,231 | -1.23(-3.57%) |
Aug 26, 2013 | 34.72 | 34.86 | 34.34 | 34.54 | 0 | -0.18(-0.52%) |
Aug 23, 2013 | 34.83 | 34.83 | 33.65 | 34.72 | 0 | -0.22(-0.64%) |
Aug 22, 2013 | 34.43 | 35.03 | 33.98 | 34.95 | 30,338 | +0.36(+1.05%) |
Aug 21, 2013 | 35.67 | 35.74 | 34.58 | 34.58 | 0 | -1.23(-3.44%) |
Aug 20, 2013 | 35.95 | 36.40 | 35.58 | 35.82 | 17,993 | -0.07(-0.19%) |
Aug 19, 2013 | 36.02 | 36.65 | 35.86 | 35.88 | 16,946 | -0.33(-0.90%) |
Aug 16, 2013 | 36.29 | 36.76 | 35.76 | 36.21 | 0 | -0.30(-0.83%) |
Aug 15, 2013 | 37.25 | 37.60 | 36.17 | 36.51 | 45,949 | -1.21(-3.20%) |
Aug 14, 2013 | 37.23 | 37.96 | 37.16 | 37.72 | 47,863 | +0.51(+1.37%) |
Aug 13, 2013 | 36.41 | 37.37 | 36.41 | 37.21 | 27,188 | +0.73(+2.01%) |
Aug 12, 2013 | 35.66 | 36.56 | 34.91 | 36.48 | 27,847 | +0.65(+1.81%) |
Aug 09, 2013 | 34.66 | 36.04 | 34.58 | 35.83 | 34,283 | +1.09(+3.14%) |
Aug 08, 2013 | 34.69 | 34.87 | 34.37 | 34.74 | 28,528 | +0.27(+0.79%) |
Aug 07, 2013 | 34.55 | 34.87 | 34.32 | 34.46 | 11,644 | -0.08(-0.23%) |
Aug 06, 2013 | 34.43 | 34.73 | 34.21 | 34.54 | 13,253 | +0.16(+0.48%) |
Aug 05, 2013 | 33.90 | 34.45 | 33.73 | 34.38 | 59,353 | +0.51(+1.50%) |
Aug 02, 2013 | 33.89 | 34.11 | 33.37 | 33.87 | 33,668 | -0.28(-0.82%) |