Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.66 | 33.93 | 33.34 | 33.56 | 139,863 | -0.04(-0.12%) |
Oct 30, 2013 | 33.60 | 33.97 | 33.34 | 33.60 | 83,098 | +0.00(+0.00%) |
Oct 29, 2013 | 33.45 | 33.60 | 33.19 | 33.60 | 236,542 | +0.09(+0.27%) |
Oct 28, 2013 | 34.09 | 34.09 | 33.38 | 33.51 | 199,078 | -0.50(-1.47%) |
Oct 25, 2013 | 34.26 | 34.36 | 33.64 | 34.01 | 239,785 | -0.39(-1.13%) |
Oct 24, 2013 | 33.51 | 34.49 | 33.38 | 34.40 | 312,968 | +0.76(+2.26%) |
Oct 23, 2013 | 34.75 | 34.75 | 33.47 | 33.64 | 295,856 | -1.42(-4.05%) |
Oct 22, 2013 | 34.59 | 35.16 | 34.16 | 35.06 | 367,169 | +0.03(+0.09%) |
Oct 21, 2013 | 36.01 | 36.03 | 34.86 | 35.03 | 475,466 | -0.99(-2.75%) |
Oct 18, 2013 | 36.11 | 36.61 | 35.89 | 36.02 | 193,104 | -0.16(-0.44%) |
Oct 17, 2013 | 37.11 | 37.25 | 35.71 | 36.18 | 271,072 | -0.98(-2.64%) |
Oct 16, 2013 | 37.08 | 37.41 | 36.76 | 37.16 | 104,066 | +0.22(+0.60%) |
Oct 15, 2013 | 36.50 | 37.14 | 36.41 | 36.94 | 218,807 | +0.39(+1.07%) |
Oct 14, 2013 | 36.19 | 36.69 | 35.93 | 36.55 | 59,203 | +0.29(+0.80%) |
Oct 11, 2013 | 35.49 | 36.32 | 35.48 | 36.26 | 125,818 | +0.80(+2.26%) |
Oct 10, 2013 | 35.01 | 35.76 | 34.81 | 35.46 | 189,484 | +0.45(+1.29%) |
Oct 09, 2013 | 35.47 | 35.83 | 34.91 | 35.01 | 382,626 | -0.65(-1.82%) |
Oct 08, 2013 | 35.78 | 35.96 | 35.35 | 35.66 | 279,155 | -0.13(-0.36%) |
Oct 07, 2013 | 35.26 | 36.00 | 35.22 | 35.79 | 204,518 | +0.13(+0.36%) |
Oct 04, 2013 | 35.66 | 35.71 | 35.38 | 35.66 | 115,717 | -0.14(-0.39%) |
Oct 03, 2013 | 35.90 | 36.02 | 35.55 | 35.80 | 126,483 | -0.12(-0.33%) |
Oct 02, 2013 | 35.32 | 36.06 | 35.09 | 35.92 | 145,198 | +0.52(+1.47%) |
Oct 01, 2013 | 34.83 | 35.54 | 34.58 | 35.40 | 168,031 | +0.30(+0.85%) |
Sep 30, 2013 | 34.76 | 35.25 | 34.54 | 35.10 | 149,794 | +0.09(+0.26%) |
Sep 27, 2013 | 34.91 | 35.51 | 34.83 | 35.01 | 130,561 | -0.18(-0.51%) |
Sep 26, 2013 | 35.87 | 35.92 | 35.04 | 35.19 | 149,190 | -0.58(-1.62%) |
Sep 25, 2013 | 35.75 | 36.64 | 35.57 | 35.77 | 265,754 | +0.10(+0.28%) |
Sep 24, 2013 | 35.30 | 36.15 | 35.29 | 35.67 | 258,705 | +0.38(+1.08%) |
Sep 23, 2013 | 35.15 | 35.67 | 34.88 | 35.29 | 220,146 | +0.16(+0.46%) |
Sep 20, 2013 | 35.26 | 35.68 | 34.89 | 35.13 | 530,219 | -0.25(-0.71%) |
Sep 19, 2013 | 35.31 | 35.45 | 35.03 | 35.38 | 185,713 | +0.03(+0.08%) |
Sep 18, 2013 | 35.24 | 35.43 | 34.60 | 35.35 | 405,022 | -0.02(-0.06%) |
Sep 17, 2013 | 34.16 | 35.65 | 34.03 | 35.37 | 574,268 | +1.16(+3.39%) |
Sep 16, 2013 | 34.24 | 34.56 | 33.87 | 34.21 | 381,926 | +1.79(+5.52%) |
Sep 13, 2013 | 32.63 | 32.95 | 32.39 | 32.42 | 63,131 | -0.23(-0.70%) |
Sep 12, 2013 | 33.06 | 33.26 | 32.62 | 32.65 | 90,133 | -0.53(-1.60%) |
Sep 11, 2013 | 32.61 | 33.19 | 32.61 | 33.18 | 84,542 | +0.47(+1.44%) |
Sep 10, 2013 | 32.41 | 32.83 | 32.39 | 32.71 | 101,162 | +0.41(+1.27%) |
Sep 09, 2013 | 32.19 | 32.54 | 32.13 | 32.30 | 132,875 | +0.12(+0.37%) |
Sep 06, 2013 | 32.41 | 32.41 | 31.79 | 32.18 | 163,968 | +0.03(+0.09%) |
Sep 05, 2013 | 31.56 | 32.34 | 31.45 | 32.15 | 276,268 | +0.74(+2.36%) |
Sep 04, 2013 | 31.75 | 32.03 | 31.07 | 31.41 | 311,917 | -0.38(-1.20%) |
Sep 03, 2013 | 32.45 | 33.49 | 31.76 | 31.79 | 536,595 | -1.47(-4.42%) |
Aug 30, 2013 | 33.00 | 33.41 | 32.82 | 33.26 | 104,736 | +0.26(+0.79%) |
Aug 29, 2013 | 32.85 | 33.37 | 32.85 | 33.00 | 67,241 | +0.11(+0.33%) |
Aug 28, 2013 | 32.86 | 33.20 | 32.65 | 32.89 | 111,555 | +0.00(+0.00%) |
Aug 27, 2013 | 33.55 | 33.56 | 32.44 | 32.89 | 184,955 | -1.00(-2.95%) |
Aug 26, 2013 | 33.92 | 34.13 | 33.75 | 33.89 | 81,234 | -0.07(-0.21%) |
Aug 23, 2013 | 34.05 | 34.49 | 33.91 | 33.96 | 64,135 | +0.01(+0.03%) |
Aug 22, 2013 | 33.62 | 34.27 | 33.60 | 33.95 | 63,670 | +0.21(+0.62%) |
Aug 21, 2013 | 33.98 | 34.02 | 33.66 | 33.74 | 66,481 | -0.47(-1.37%) |
Aug 20, 2013 | 34.38 | 34.48 | 34.05 | 34.21 | 104,272 | -0.30(-0.87%) |
Aug 19, 2013 | 34.79 | 34.79 | 34.41 | 34.51 | 80,102 | -0.47(-1.34%) |
Aug 16, 2013 | 34.88 | 35.17 | 34.77 | 34.98 | 76,817 | -0.06(-0.17%) |
Aug 15, 2013 | 34.83 | 35.06 | 34.56 | 35.04 | 152,553 | +0.16(+0.46%) |
Aug 14, 2013 | 34.99 | 35.54 | 34.76 | 34.88 | 111,443 | -0.11(-0.31%) |
Aug 13, 2013 | 34.37 | 35.05 | 34.29 | 34.99 | 133,891 | +0.55(+1.60%) |
Aug 12, 2013 | 33.97 | 34.54 | 33.78 | 34.44 | 76,670 | +0.38(+1.12%) |
Aug 09, 2013 | 33.81 | 34.15 | 33.77 | 34.06 | 90,645 | +0.24(+0.71%) |
Aug 08, 2013 | 33.71 | 33.84 | 33.40 | 33.82 | 101,076 | +0.17(+0.51%) |
Aug 07, 2013 | 33.57 | 33.78 | 33.46 | 33.65 | 142,313 | -0.09(-0.27%) |
Aug 06, 2013 | 33.90 | 33.94 | 32.90 | 33.74 | 205,795 | -0.71(-2.06%) |
Aug 05, 2013 | 33.90 | 34.55 | 33.90 | 34.45 | 113,162 | +0.57(+1.68%) |
Aug 02, 2013 | 34.15 | 34.15 | 33.59 | 33.88 | 164,135 | -0.42(-1.22%) |