Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.49 | 36.62 | 35.81 | 35.94 | 39,284 | -0.44(-1.20%) |
Oct 30, 2013 | 37.02 | 37.07 | 36.36 | 36.38 | 81,106 | -0.56(-1.52%) |
Oct 29, 2013 | 37.09 | 37.66 | 36.72 | 36.94 | 32,775 | -0.14(-0.37%) |
Oct 28, 2013 | 36.50 | 37.57 | 36.23 | 37.08 | 136,206 | +0.28(+0.77%) |
Oct 25, 2013 | 35.92 | 36.80 | 35.44 | 36.80 | 57,293 | +0.90(+2.52%) |
Oct 24, 2013 | 35.62 | 36.04 | 35.42 | 35.89 | 44,171 | +0.21(+0.60%) |
Oct 23, 2013 | 34.30 | 36.00 | 34.10 | 35.68 | 92,280 | +1.28(+3.73%) |
Oct 22, 2013 | 33.23 | 36.07 | 33.01 | 34.40 | 78,615 | +1.30(+3.93%) |
Oct 21, 2013 | 31.85 | 33.19 | 31.79 | 33.10 | 84,815 | +1.47(+4.63%) |
Oct 18, 2013 | 30.99 | 31.91 | 30.72 | 31.63 | 75,717 | +0.68(+2.20%) |
Oct 17, 2013 | 29.94 | 31.15 | 29.93 | 30.95 | 38,657 | +0.97(+3.24%) |
Oct 16, 2013 | 29.73 | 30.19 | 29.64 | 29.98 | 25,906 | +0.36(+1.21%) |
Oct 15, 2013 | 29.47 | 29.64 | 28.99 | 29.62 | 86,250 | -0.01(-0.03%) |
Oct 14, 2013 | 29.50 | 29.94 | 29.32 | 29.63 | 24,124 | -0.13(-0.42%) |
Oct 11, 2013 | 29.40 | 30.26 | 28.95 | 29.76 | 44,712 | +0.17(+0.59%) |
Oct 10, 2013 | 29.27 | 30.20 | 29.15 | 29.58 | 38,124 | +0.76(+2.63%) |
Oct 09, 2013 | 28.93 | 29.30 | 28.63 | 28.83 | 43,494 | -0.13(-0.44%) |
Oct 08, 2013 | 29.26 | 29.49 | 28.92 | 28.95 | 25,032 | -0.31(-1.06%) |
Oct 07, 2013 | 29.92 | 30.24 | 29.16 | 29.26 | 32,122 | -1.06(-3.49%) |
Oct 04, 2013 | 29.50 | 30.75 | 29.50 | 30.32 | 52,774 | +0.74(+2.49%) |
Oct 03, 2013 | 29.80 | 29.83 | 29.45 | 29.58 | 28,027 | -0.18(-0.62%) |
Oct 02, 2013 | 29.71 | 29.84 | 29.51 | 29.77 | 37,181 | -0.12(-0.39%) |
Oct 01, 2013 | 29.84 | 30.05 | 29.55 | 29.88 | 48,231 | -0.06(-0.19%) |
Sep 30, 2013 | 29.73 | 30.41 | 29.61 | 29.94 | 34,382 | -0.03(-0.10%) |
Sep 27, 2013 | 29.52 | 30.22 | 29.45 | 29.97 | 26,788 | +0.18(+0.62%) |
Sep 26, 2013 | 29.75 | 29.89 | 29.48 | 29.79 | 14,421 | +0.03(+0.10%) |
Sep 25, 2013 | 29.52 | 29.90 | 29.52 | 29.76 | 11,772 | +0.18(+0.62%) |
Sep 24, 2013 | 29.43 | 29.97 | 28.94 | 29.57 | 33,145 | +0.51(+1.77%) |
Sep 23, 2013 | 28.91 | 29.54 | 28.82 | 29.06 | 44,747 | +0.09(+0.30%) |
Sep 20, 2013 | 29.76 | 29.76 | 28.25 | 28.97 | 104,319 | -0.71(-2.39%) |
Sep 19, 2013 | 29.76 | 29.76 | 29.31 | 29.68 | 17,900 | +0.03(+0.10%) |
Sep 18, 2013 | 29.31 | 29.67 | 28.93 | 29.65 | 57,785 | +0.33(+1.13%) |
Sep 17, 2013 | 28.97 | 29.50 | 28.97 | 29.32 | 19,335 | +0.35(+1.21%) |
Sep 16, 2013 | 29.61 | 29.65 | 28.88 | 28.97 | 32,840 | -0.50(-1.71%) |
Sep 13, 2013 | 29.65 | 29.71 | 29.15 | 29.48 | 10,289 | +0.01(+0.03%) |
Sep 12, 2013 | 29.57 | 29.62 | 29.46 | 29.47 | 12,288 | -0.20(-0.69%) |
Sep 11, 2013 | 29.90 | 30.09 | 29.55 | 29.67 | 26,043 | -0.18(-0.62%) |
Sep 10, 2013 | 30.14 | 30.14 | 29.82 | 29.85 | 13,338 | -0.19(-0.65%) |
Sep 09, 2013 | 30.01 | 30.57 | 29.94 | 30.05 | 25,177 | +0.08(+0.26%) |
Sep 06, 2013 | 29.35 | 30.26 | 29.17 | 29.97 | 19,490 | +0.83(+2.83%) |
Sep 05, 2013 | 29.32 | 29.47 | 29.07 | 29.15 | 21,100 | -0.21(-0.73%) |
Sep 04, 2013 | 29.45 | 29.45 | 29.08 | 29.36 | 24,553 | +0.13(+0.43%) |
Sep 03, 2013 | 29.17 | 29.75 | 29.07 | 29.23 | 33,321 | +0.39(+1.35%) |
Aug 30, 2013 | 29.49 | 29.78 | 28.75 | 28.84 | 28,774 | -0.72(-2.43%) |
Aug 29, 2013 | 29.98 | 29.99 | 29.47 | 29.56 | 46,919 | +0.08(+0.27%) |
Aug 28, 2013 | 29.75 | 30.05 | 29.30 | 29.48 | 31,717 | -0.50(-1.66%) |
Aug 27, 2013 | 30.41 | 30.78 | 29.75 | 29.98 | 45,421 | -0.88(-2.84%) |
Aug 26, 2013 | 30.52 | 31.14 | 30.51 | 30.86 | 29,626 | +0.31(+1.02%) |
Aug 23, 2013 | 29.90 | 30.70 | 29.90 | 30.55 | 18,554 | +0.52(+1.72%) |
Aug 22, 2013 | 29.76 | 30.20 | 29.71 | 30.03 | 11,011 | +0.37(+1.24%) |
Aug 21, 2013 | 30.30 | 30.35 | 29.66 | 29.66 | 16,077 | -0.86(-2.81%) |
Aug 20, 2013 | 29.95 | 30.89 | 29.62 | 30.52 | 14,204 | +0.51(+1.69%) |
Aug 19, 2013 | 30.61 | 30.69 | 30.01 | 30.01 | 18,951 | -0.24(-0.81%) |
Aug 16, 2013 | 30.32 | 30.58 | 29.95 | 30.26 | 22,605 | -0.28(-0.93%) |
Aug 15, 2013 | 30.97 | 31.03 | 30.51 | 30.54 | 23,855 | -0.77(-2.47%) |
Aug 14, 2013 | 31.34 | 31.44 | 30.99 | 31.31 | 21,490 | -0.23(-0.72%) |
Aug 13, 2013 | 31.77 | 31.77 | 31.25 | 31.54 | 40,399 | -0.29(-0.92%) |
Aug 12, 2013 | 31.61 | 31.96 | 31.52 | 31.83 | 21,941 | -0.07(-0.21%) |
Aug 09, 2013 | 31.57 | 32.02 | 31.38 | 31.89 | 24,472 | +0.25(+0.80%) |
Aug 08, 2013 | 31.54 | 31.83 | 31.31 | 31.64 | 18,564 | +0.42(+1.36%) |
Aug 07, 2013 | 31.91 | 31.91 | 31.13 | 31.22 | 21,001 | -0.79(-2.47%) |
Aug 06, 2013 | 31.98 | 32.18 | 31.85 | 32.01 | 22,314 | -0.19(-0.58%) |
Aug 05, 2013 | 31.75 | 32.23 | 31.46 | 32.20 | 29,293 | +0.59(+1.88%) |
Aug 02, 2013 | 31.91 | 32.02 | 31.53 | 31.60 | 31,620 | -0.41(-1.29%) |