Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.32 | 34.38 | 33.63 | 33.87 | 0 | -0.45(-1.31%) |
Oct 30, 2013 | 35.29 | 35.84 | 34.09 | 34.32 | 361,292 | -0.92(-2.61%) |
Oct 29, 2013 | 35.45 | 35.75 | 35.00 | 35.24 | 0 | -0.11(-0.31%) |
Oct 28, 2013 | 35.59 | 36.31 | 35.21 | 35.35 | 0 | -0.24(-0.67%) |
Oct 25, 2013 | 37.60 | 37.60 | 35.35 | 35.59 | 0 | -2.08(-5.52%) |
Oct 24, 2013 | 34.98 | 37.84 | 34.83 | 37.67 | 790,746 | +2.81(+8.06%) |
Oct 23, 2013 | 32.50 | 35.25 | 32.32 | 34.86 | 2,144,011 | -1.59(-4.36%) |
Oct 22, 2013 | 36.16 | 36.83 | 35.31 | 36.45 | 723,457 | +0.35(+0.97%) |
Oct 21, 2013 | 36.87 | 36.97 | 36.02 | 36.10 | 538,448 | -0.53(-1.45%) |
Oct 18, 2013 | 35.68 | 36.74 | 35.60 | 36.63 | 499,474 | +0.95(+2.66%) |
Oct 17, 2013 | 34.46 | 35.69 | 34.28 | 35.68 | 485,251 | +1.08(+3.12%) |
Oct 16, 2013 | 34.73 | 35.19 | 34.37 | 34.60 | 569,929 | +0.17(+0.49%) |
Oct 15, 2013 | 35.19 | 35.19 | 34.09 | 34.43 | 456,997 | -0.82(-2.33%) |
Oct 14, 2013 | 35.00 | 35.49 | 34.69 | 35.25 | 430,511 | -0.13(-0.37%) |
Oct 11, 2013 | 35.69 | 35.75 | 34.86 | 35.38 | 0 | -0.33(-0.92%) |
Oct 10, 2013 | 34.79 | 36.08 | 34.72 | 35.71 | 670,010 | +1.76(+5.18%) |
Oct 09, 2013 | 34.22 | 34.83 | 33.29 | 33.95 | 459,986 | -0.11(-0.32%) |
Oct 08, 2013 | 35.44 | 35.49 | 33.69 | 34.06 | 458,705 | -1.37(-3.87%) |
Oct 07, 2013 | 36.08 | 36.42 | 35.39 | 35.43 | 0 | -1.12(-3.06%) |
Oct 04, 2013 | 36.99 | 37.30 | 36.40 | 36.55 | 0 | -0.53(-1.43%) |
Oct 03, 2013 | 37.37 | 37.65 | 36.47 | 37.08 | 0 | -0.53(-1.41%) |
Oct 02, 2013 | 37.16 | 37.65 | 36.98 | 37.61 | 195,921 | +0.06(+0.16%) |
Oct 01, 2013 | 37.72 | 37.87 | 37.20 | 37.55 | 290,268 | +0.11(+0.29%) |
Sep 27, 2013 | 37.44 | 38.50 | 37.28 | 37.44 | 0 | -0.37(-0.98%) |
Sep 26, 2013 | 38.13 | 38.91 | 37.56 | 37.81 | 285,950 | -0.12(-0.32%) |
Sep 25, 2013 | 38.07 | 38.86 | 37.71 | 37.93 | 291,397 | -0.11(-0.29%) |
Sep 24, 2013 | 36.92 | 38.63 | 36.51 | 38.04 | 352,497 | +1.11(+3.01%) |
Sep 23, 2013 | 36.60 | 37.41 | 36.01 | 36.93 | 353,871 | +0.01(+0.03%) |
Sep 20, 2013 | 38.09 | 38.09 | 36.78 | 36.92 | 0 | -1.08(-2.84%) |
Sep 19, 2013 | 38.35 | 38.87 | 37.67 | 38.00 | 391,376 | -0.31(-0.81%) |
Sep 18, 2013 | 37.65 | 38.42 | 36.31 | 38.31 | 0 | +0.17(+0.45%) |
Sep 17, 2013 | 37.25 | 38.17 | 36.56 | 38.14 | 0 | +0.93(+2.50%) |
Sep 16, 2013 | 37.63 | 37.87 | 37.02 | 37.21 | 0 | +0.23(+0.62%) |
Sep 13, 2013 | 37.35 | 37.35 | 35.91 | 36.98 | 0 | -0.50(-1.33%) |
Sep 12, 2013 | 35.91 | 37.94 | 35.55 | 37.48 | 0 | +1.25(+3.45%) |
Sep 11, 2013 | 35.69 | 36.33 | 35.32 | 36.23 | 0 | +0.29(+0.81%) |
Sep 10, 2013 | 35.49 | 36.73 | 35.31 | 35.94 | 442,115 | +0.80(+2.28%) |
Sep 09, 2013 | 34.06 | 35.23 | 33.91 | 35.14 | 0 | +1.42(+4.21%) |
Sep 06, 2013 | 33.38 | 34.37 | 32.65 | 33.72 | 0 | +0.51(+1.54%) |
Sep 05, 2013 | 33.52 | 34.44 | 33.13 | 33.21 | 275,909 | -0.28(-0.84%) |
Sep 04, 2013 | 32.54 | 33.71 | 32.05 | 33.49 | 0 | +0.90(+2.76%) |
Sep 03, 2013 | 33.30 | 33.89 | 32.18 | 32.59 | 0 | -0.08(-0.24%) |
Aug 30, 2013 | 33.49 | 33.99 | 32.51 | 32.67 | 0 | -0.99(-2.94%) |
Aug 29, 2013 | 33.12 | 34.11 | 32.96 | 33.66 | 189,221 | +0.57(+1.72%) |
Aug 28, 2013 | 33.01 | 33.60 | 32.92 | 33.09 | 0 | +0.19(+0.58%) |
Aug 27, 2013 | 33.27 | 33.96 | 32.80 | 32.90 | 254,879 | -0.88(-2.61%) |
Aug 26, 2013 | 33.68 | 34.42 | 33.40 | 33.78 | 0 | +0.14(+0.42%) |
Aug 23, 2013 | 33.82 | 33.90 | 32.67 | 33.64 | 0 | +0.17(+0.51%) |
Aug 22, 2013 | 32.52 | 33.87 | 32.52 | 33.47 | 205,575 | +1.29(+4.01%) |
Aug 21, 2013 | 32.06 | 32.84 | 31.75 | 32.18 | 0 | +0.03(+0.09%) |
Aug 20, 2013 | 31.45 | 32.36 | 30.85 | 32.15 | 382,699 | +0.63(+2.00%) |
Aug 19, 2013 | 32.08 | 32.55 | 31.52 | 31.52 | 354,163 | -0.65(-2.02%) |
Aug 16, 2013 | 32.17 | 32.71 | 31.84 | 32.17 | 0 | -0.10(-0.31%) |
Aug 15, 2013 | 32.80 | 32.80 | 31.74 | 32.27 | 446,727 | -0.80(-2.42%) |
Aug 14, 2013 | 33.91 | 34.20 | 33.00 | 33.07 | 363,425 | -0.86(-2.53%) |
Aug 13, 2013 | 33.64 | 34.04 | 33.08 | 33.93 | 324,641 | +0.55(+1.65%) |
Aug 12, 2013 | 32.56 | 33.50 | 32.40 | 33.38 | 379,516 | +0.66(+2.02%) |
Aug 09, 2013 | 33.35 | 33.65 | 32.42 | 32.72 | 248,237 | -0.84(-2.50%) |
Aug 08, 2013 | 33.30 | 33.79 | 33.30 | 33.56 | 350,768 | +0.48(+1.45%) |
Aug 07, 2013 | 33.40 | 33.40 | 32.21 | 33.08 | 578,414 | -0.53(-1.58%) |
Aug 06, 2013 | 34.88 | 34.88 | 33.33 | 33.61 | 424,841 | -1.31(-3.75%) |
Aug 05, 2013 | 35.69 | 35.90 | 34.79 | 34.92 | 266,281 | -0.99(-2.76%) |
Aug 02, 2013 | 35.35 | 36.08 | 34.68 | 35.91 | 346,286 | +0.46(+1.30%) |