Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.79 | 37.88 | 37.50 | 37.57 | 67,565 | -0.19(-0.49%) |
Oct 30, 2013 | 38.63 | 38.63 | 37.66 | 37.76 | 68,751 | -0.74(-1.92%) |
Oct 29, 2013 | 38.03 | 38.66 | 38.03 | 38.50 | 46,243 | +0.48(+1.25%) |
Oct 28, 2013 | 37.64 | 38.20 | 37.53 | 38.02 | 51,070 | +0.40(+1.05%) |
Oct 25, 2013 | 37.58 | 37.80 | 37.29 | 37.63 | 43,104 | +0.19(+0.52%) |
Oct 24, 2013 | 37.54 | 37.82 | 37.25 | 37.43 | 40,647 | -0.11(-0.28%) |
Oct 23, 2013 | 37.21 | 37.62 | 36.98 | 37.54 | 48,268 | +0.24(+0.64%) |
Oct 22, 2013 | 37.49 | 37.57 | 37.24 | 37.30 | 50,997 | +0.02(+0.05%) |
Oct 21, 2013 | 37.28 | 37.67 | 37.02 | 37.28 | 104,415 | +0.06(+0.17%) |
Oct 18, 2013 | 37.44 | 37.44 | 37.00 | 37.22 | 127,934 | +0.15(+0.40%) |
Oct 17, 2013 | 36.98 | 37.37 | 36.98 | 37.07 | 64,887 | +0.09(+0.24%) |
Oct 16, 2013 | 36.97 | 37.19 | 36.91 | 36.98 | 31,896 | +0.25(+0.67%) |
Oct 15, 2013 | 36.70 | 37.14 | 36.68 | 36.74 | 48,207 | -0.20(-0.55%) |
Oct 14, 2013 | 36.37 | 37.07 | 36.25 | 36.94 | 76,811 | +0.49(+1.35%) |
Oct 11, 2013 | 35.60 | 36.46 | 35.60 | 36.45 | 84,953 | +0.64(+1.80%) |
Oct 10, 2013 | 34.74 | 36.00 | 34.61 | 35.80 | 98,522 | +1.51(+4.39%) |
Oct 09, 2013 | 34.37 | 34.54 | 33.95 | 34.29 | 119,014 | +0.10(+0.28%) |
Oct 08, 2013 | 34.83 | 34.83 | 34.19 | 34.20 | 103,674 | -0.53(-1.52%) |
Oct 07, 2013 | 34.74 | 35.04 | 34.66 | 34.73 | 66,115 | -0.26(-0.73%) |
Oct 04, 2013 | 35.07 | 35.15 | 34.87 | 34.98 | 88,027 | -0.11(-0.30%) |
Oct 03, 2013 | 35.26 | 35.41 | 34.90 | 35.09 | 109,041 | -0.11(-0.33%) |
Oct 02, 2013 | 33.70 | 35.26 | 33.49 | 35.20 | 331,914 | +1.20(+3.53%) |
Oct 01, 2013 | 33.75 | 34.00 | 33.63 | 34.00 | 89,363 | +0.26(+0.76%) |
Sep 27, 2013 | 33.70 | 33.90 | 33.40 | 33.75 | 52,764 | -0.19(-0.57%) |
Sep 26, 2013 | 33.92 | 34.15 | 33.73 | 33.94 | 67,527 | +0.14(+0.42%) |
Sep 25, 2013 | 33.37 | 33.92 | 33.37 | 33.80 | 120,540 | +0.47(+1.40%) |
Sep 24, 2013 | 33.10 | 33.91 | 32.90 | 33.33 | 142,027 | +0.24(+0.72%) |
Sep 23, 2013 | 33.23 | 33.31 | 32.78 | 33.10 | 138,264 | -0.11(-0.35%) |
Sep 20, 2013 | 32.74 | 33.60 | 32.14 | 33.21 | 310,980 | +0.61(+1.87%) |
Sep 19, 2013 | 32.80 | 32.88 | 32.34 | 32.60 | 54,790 | -0.10(-0.30%) |
Sep 18, 2013 | 32.88 | 32.99 | 32.38 | 32.70 | 78,169 | -0.24(-0.72%) |
Sep 17, 2013 | 32.72 | 32.98 | 32.67 | 32.94 | 61,795 | +0.22(+0.67%) |
Sep 16, 2013 | 32.98 | 32.99 | 32.62 | 32.72 | 62,403 | -0.27(-0.83%) |
Sep 13, 2013 | 33.53 | 33.68 | 32.67 | 32.99 | 41,363 | -0.36(-1.08%) |
Sep 12, 2013 | 33.73 | 33.73 | 33.10 | 33.35 | 31,831 | -0.49(-1.46%) |
Sep 11, 2013 | 33.80 | 34.07 | 33.37 | 33.85 | 66,205 | -0.03(-0.08%) |
Sep 10, 2013 | 33.46 | 33.88 | 33.27 | 33.87 | 103,729 | +0.51(+1.53%) |
Sep 09, 2013 | 32.94 | 33.40 | 32.80 | 33.36 | 48,970 | +0.45(+1.37%) |
Sep 06, 2013 | 33.13 | 33.27 | 32.29 | 32.91 | 58,173 | -0.02(-0.05%) |
Sep 05, 2013 | 33.32 | 33.49 | 32.55 | 32.93 | 121,192 | -0.30(-0.90%) |
Sep 04, 2013 | 33.53 | 33.87 | 33.11 | 33.23 | 119,500 | -0.35(-1.05%) |
Sep 03, 2013 | 33.73 | 34.03 | 33.08 | 33.58 | 54,743 | +0.19(+0.58%) |
Aug 30, 2013 | 33.51 | 33.71 | 33.00 | 33.39 | 90,899 | -0.24(-0.71%) |
Aug 29, 2013 | 33.34 | 33.85 | 33.27 | 33.63 | 49,789 | +0.37(+1.11%) |
Aug 28, 2013 | 33.15 | 33.87 | 33.14 | 33.25 | 67,256 | +0.10(+0.29%) |
Aug 27, 2013 | 33.39 | 33.58 | 32.67 | 33.16 | 168,714 | -0.57(-1.69%) |
Aug 26, 2013 | 34.08 | 34.28 | 33.69 | 33.73 | 47,039 | -0.39(-1.13%) |
Aug 23, 2013 | 34.11 | 34.20 | 33.87 | 34.12 | 44,744 | +0.01(+0.03%) |
Aug 22, 2013 | 34.15 | 34.47 | 33.75 | 34.11 | 49,959 | -0.14(-0.41%) |
Aug 21, 2013 | 34.70 | 34.73 | 34.08 | 34.25 | 39,324 | -0.59(-1.69%) |
Aug 20, 2013 | 34.72 | 35.00 | 34.59 | 34.84 | 74,128 | +0.13(+0.38%) |
Aug 19, 2013 | 34.64 | 35.14 | 34.63 | 34.71 | 46,167 | +0.12(+0.36%) |
Aug 16, 2013 | 35.00 | 35.12 | 34.46 | 34.58 | 104,309 | -0.62(-1.77%) |
Aug 15, 2013 | 35.67 | 35.73 | 34.86 | 35.21 | 73,807 | -0.79(-2.20%) |
Aug 14, 2013 | 36.13 | 36.45 | 35.94 | 36.00 | 62,394 | -0.17(-0.46%) |
Aug 13, 2013 | 35.94 | 36.21 | 35.74 | 36.16 | 90,613 | +0.35(+0.98%) |
Aug 12, 2013 | 35.27 | 36.00 | 35.27 | 35.81 | 66,364 | +0.30(+0.84%) |
Aug 09, 2013 | 35.25 | 36.69 | 35.25 | 35.51 | 164,125 | +1.61(+4.74%) |
Aug 08, 2013 | 33.77 | 34.26 | 33.41 | 33.91 | 61,206 | +0.23(+0.68%) |
Aug 07, 2013 | 33.55 | 33.87 | 33.49 | 33.68 | 37,174 | +0.02(+0.05%) |
Aug 06, 2013 | 34.36 | 34.79 | 33.60 | 33.66 | 51,354 | -0.70(-2.05%) |
Aug 05, 2013 | 34.64 | 34.64 | 34.26 | 34.36 | 47,321 | -0.11(-0.33%) |
Aug 02, 2013 | 34.56 | 34.85 | 34.04 | 34.48 | 47,827 | -0.24(-0.68%) |