Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.30 | 34.57 | 34.07 | 34.08 | 195,760 | -0.33(-0.96%) |
Oct 30, 2013 | 34.33 | 34.80 | 34.26 | 34.41 | 140,515 | +0.05(+0.14%) |
Oct 29, 2013 | 34.00 | 35.10 | 33.91 | 34.36 | 304,570 | +0.43(+1.28%) |
Oct 28, 2013 | 33.52 | 33.93 | 33.14 | 33.92 | 101,734 | +0.43(+1.27%) |
Oct 25, 2013 | 34.17 | 34.17 | 33.22 | 33.50 | 176,648 | -0.52(-1.53%) |
Oct 24, 2013 | 34.20 | 34.72 | 34.01 | 34.02 | 129,500 | -0.16(-0.47%) |
Oct 23, 2013 | 34.18 | 34.37 | 33.82 | 34.18 | 88,046 | -0.11(-0.33%) |
Oct 22, 2013 | 34.36 | 34.79 | 34.11 | 34.29 | 106,492 | +0.11(+0.33%) |
Oct 21, 2013 | 33.95 | 34.32 | 33.83 | 34.18 | 70,880 | +0.26(+0.75%) |
Oct 18, 2013 | 33.65 | 34.00 | 33.26 | 33.92 | 93,516 | +0.59(+1.79%) |
Oct 17, 2013 | 32.95 | 33.37 | 32.83 | 33.33 | 100,647 | +0.26(+0.77%) |
Oct 16, 2013 | 32.99 | 33.21 | 32.72 | 33.07 | 144,359 | +0.26(+0.81%) |
Oct 15, 2013 | 32.72 | 32.89 | 32.26 | 32.81 | 145,826 | +0.09(+0.29%) |
Oct 14, 2013 | 32.22 | 32.73 | 32.03 | 32.72 | 86,647 | +0.27(+0.84%) |
Oct 11, 2013 | 31.55 | 32.44 | 31.55 | 32.44 | 80,022 | +0.72(+2.26%) |
Oct 10, 2013 | 31.49 | 31.85 | 31.39 | 31.72 | 63,829 | +0.62(+2.00%) |
Oct 09, 2013 | 31.15 | 31.31 | 30.77 | 31.10 | 97,589 | +0.10(+0.34%) |
Oct 08, 2013 | 30.93 | 31.33 | 30.76 | 31.00 | 129,478 | +0.08(+0.24%) |
Oct 07, 2013 | 31.04 | 31.20 | 30.76 | 30.92 | 91,481 | -0.38(-1.21%) |
Oct 04, 2013 | 30.97 | 31.36 | 30.87 | 31.30 | 86,944 | +0.25(+0.82%) |
Oct 03, 2013 | 31.19 | 31.27 | 30.52 | 31.04 | 111,492 | -0.20(-0.63%) |
Oct 02, 2013 | 30.98 | 31.28 | 30.80 | 31.24 | 73,478 | +0.04(+0.12%) |
Oct 01, 2013 | 31.20 | 31.58 | 30.88 | 31.20 | 249,038 | -0.10(-0.33%) |
Sep 30, 2013 | 31.04 | 31.44 | 31.04 | 31.31 | 87,133 | -0.08(-0.27%) |
Sep 27, 2013 | 31.09 | 31.69 | 31.09 | 31.39 | 60,043 | +0.16(+0.51%) |
Sep 26, 2013 | 31.09 | 31.29 | 30.84 | 31.23 | 473,003 | +0.13(+0.42%) |
Sep 25, 2013 | 31.15 | 31.45 | 31.04 | 31.10 | 43,125 | -0.09(-0.30%) |
Sep 24, 2013 | 31.01 | 31.75 | 30.87 | 31.20 | 82,853 | +0.14(+0.46%) |
Sep 23, 2013 | 30.53 | 31.12 | 29.91 | 31.05 | 121,732 | +0.53(+1.73%) |
Sep 20, 2013 | 31.03 | 31.03 | 30.15 | 30.53 | 270,849 | -0.31(-1.01%) |
Sep 19, 2013 | 30.83 | 30.94 | 30.62 | 30.84 | 50,465 | +0.10(+0.34%) |
Sep 18, 2013 | 30.49 | 30.87 | 30.37 | 30.73 | 61,850 | +0.16(+0.52%) |
Sep 17, 2013 | 30.49 | 30.63 | 30.17 | 30.57 | 48,788 | +0.13(+0.43%) |
Sep 16, 2013 | 30.77 | 30.89 | 30.31 | 30.44 | 80,318 | -0.08(-0.28%) |
Sep 13, 2013 | 30.38 | 30.64 | 30.28 | 30.53 | 21,720 | +0.36(+1.19%) |
Sep 12, 2013 | 30.71 | 30.71 | 30.13 | 30.17 | 33,226 | -0.52(-1.69%) |
Sep 11, 2013 | 30.35 | 31.10 | 30.17 | 30.69 | 49,414 | +0.22(+0.71%) |
Sep 10, 2013 | 29.98 | 30.57 | 29.98 | 30.47 | 43,671 | +0.59(+1.99%) |
Sep 09, 2013 | 29.29 | 29.92 | 29.28 | 29.88 | 58,427 | +0.62(+2.13%) |
Sep 06, 2013 | 29.12 | 29.42 | 28.73 | 29.25 | 100,876 | +0.25(+0.84%) |
Sep 05, 2013 | 29.14 | 29.38 | 28.98 | 29.01 | 29,706 | -0.05(-0.16%) |
Sep 04, 2013 | 28.97 | 29.09 | 28.83 | 29.06 | 53,525 | +0.10(+0.36%) |
Sep 03, 2013 | 29.25 | 29.38 | 28.73 | 28.95 | 77,257 | +0.08(+0.26%) |
Aug 30, 2013 | 29.22 | 29.22 | 28.77 | 28.88 | 85,191 | -0.40(-1.35%) |
Aug 29, 2013 | 29.10 | 29.43 | 29.10 | 29.27 | 24,859 | +0.06(+0.19%) |
Aug 28, 2013 | 29.33 | 29.39 | 29.13 | 29.22 | 52,698 | -0.23(-0.77%) |
Aug 27, 2013 | 29.47 | 29.85 | 29.37 | 29.44 | 105,007 | -0.46(-1.54%) |
Aug 26, 2013 | 29.47 | 30.04 | 29.47 | 29.90 | 74,806 | +0.45(+1.54%) |
Aug 23, 2013 | 29.25 | 29.69 | 29.05 | 29.45 | 33,944 | +0.22(+0.74%) |
Aug 22, 2013 | 28.88 | 29.28 | 28.88 | 29.24 | 55,881 | +0.36(+1.24%) |
Aug 21, 2013 | 29.02 | 29.13 | 28.80 | 28.88 | 40,915 | -0.12(-0.42%) |
Aug 20, 2013 | 28.79 | 29.10 | 28.77 | 29.00 | 32,672 | +0.25(+0.85%) |
Aug 19, 2013 | 28.69 | 28.98 | 28.50 | 28.76 | 87,242 | -0.05(-0.16%) |
Aug 16, 2013 | 28.97 | 29.58 | 28.65 | 28.80 | 86,170 | -0.19(-0.65%) |
Aug 15, 2013 | 29.88 | 29.91 | 28.89 | 28.99 | 92,918 | -1.22(-4.02%) |
Aug 14, 2013 | 30.68 | 30.68 | 30.07 | 30.21 | 76,349 | -0.41(-1.32%) |
Aug 13, 2013 | 30.82 | 30.89 | 30.49 | 30.61 | 79,278 | -0.20(-0.64%) |
Aug 12, 2013 | 30.71 | 31.08 | 30.61 | 30.81 | 84,433 | -0.02(-0.06%) |
Aug 09, 2013 | 31.85 | 31.85 | 29.50 | 30.83 | 180,694 | -1.21(-3.76%) |
Aug 08, 2013 | 32.44 | 32.44 | 31.87 | 32.03 | 102,118 | -0.12(-0.38%) |
Aug 07, 2013 | 32.18 | 32.53 | 32.05 | 32.16 | 38,802 | -0.03(-0.09%) |
Aug 06, 2013 | 32.81 | 32.81 | 32.04 | 32.18 | 53,906 | -0.71(-2.15%) |
Aug 05, 2013 | 32.82 | 33.02 | 32.63 | 32.89 | 62,793 | -0.08(-0.23%) |
Aug 02, 2013 | 32.94 | 33.05 | 32.82 | 32.97 | 21,851 | -0.09(-0.29%) |