Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.78 | 40.35 | 37.63 | 39.63 | 102,481 | +0.66(+1.71%) |
Oct 30, 2013 | 40.78 | 40.96 | 38.42 | 38.96 | 177,662 | -1.93(-4.73%) |
Oct 29, 2013 | 41.80 | 42.04 | 40.53 | 40.90 | 70,477 | -0.54(-1.31%) |
Oct 28, 2013 | 41.20 | 42.59 | 40.84 | 41.44 | 113,486 | +0.54(+1.33%) |
Oct 25, 2013 | 41.74 | 42.10 | 40.17 | 40.90 | 140,987 | -0.97(-2.31%) |
Oct 24, 2013 | 42.77 | 42.99 | 41.38 | 41.86 | 70,942 | -0.79(-1.84%) |
Oct 23, 2013 | 43.19 | 43.37 | 41.68 | 42.65 | 92,896 | -0.85(-1.94%) |
Oct 22, 2013 | 44.34 | 44.94 | 43.19 | 43.49 | 80,631 | -0.60(-1.37%) |
Oct 21, 2013 | 44.28 | 44.34 | 43.07 | 44.10 | 77,007 | +0.30(+0.69%) |
Oct 18, 2013 | 44.10 | 44.58 | 43.07 | 43.80 | 110,311 | +0.18(+0.42%) |
Oct 17, 2013 | 41.74 | 44.10 | 41.68 | 43.62 | 194,989 | +2.24(+5.40%) |
Oct 16, 2013 | 39.63 | 42.04 | 39.63 | 41.38 | 145,857 | +1.99(+5.06%) |
Oct 15, 2013 | 37.82 | 40.59 | 37.82 | 39.39 | 151,157 | +1.63(+4.32%) |
Oct 14, 2013 | 37.63 | 37.94 | 37.15 | 37.76 | 25,324 | -0.36(-0.95%) |
Oct 11, 2013 | 38.06 | 38.54 | 37.03 | 38.12 | 55,170 | +0.00(+0.00%) |
Oct 10, 2013 | 36.67 | 38.12 | 36.37 | 38.12 | 102,249 | +1.57(+4.30%) |
Oct 09, 2013 | 36.37 | 36.85 | 35.46 | 36.55 | 76,022 | +0.18(+0.50%) |
Oct 08, 2013 | 37.57 | 38.66 | 36.25 | 36.37 | 165,700 | -1.27(-3.37%) |
Oct 07, 2013 | 36.37 | 37.88 | 36.25 | 37.63 | 59,124 | +0.72(+1.96%) |
Oct 04, 2013 | 36.25 | 37.03 | 36.25 | 36.91 | 42,560 | +0.48(+1.33%) |
Oct 03, 2013 | 36.85 | 37.09 | 36.12 | 36.43 | 67,324 | -0.54(-1.47%) |
Oct 02, 2013 | 37.03 | 37.27 | 36.31 | 36.97 | 39,880 | -0.12(-0.33%) |
Oct 01, 2013 | 35.76 | 37.27 | 35.76 | 37.09 | 59,158 | +0.30(+0.82%) |
Sep 27, 2013 | 36.91 | 37.33 | 36.25 | 36.79 | 82,805 | -0.42(-1.14%) |
Sep 26, 2013 | 37.45 | 37.92 | 36.91 | 37.21 | 55,361 | -0.30(-0.81%) |
Sep 25, 2013 | 37.27 | 38.30 | 37.21 | 37.51 | 72,163 | +0.30(+0.81%) |
Sep 24, 2013 | 37.76 | 37.82 | 37.21 | 37.21 | 66,445 | -0.54(-1.44%) |
Sep 23, 2013 | 38.30 | 38.30 | 37.27 | 37.76 | 65,308 | -0.60(-1.57%) |
Sep 20, 2013 | 38.66 | 38.66 | 37.15 | 38.36 | 159,436 | +0.18(+0.47%) |
Sep 19, 2013 | 38.36 | 40.11 | 38.18 | 38.18 | 218,476 | +0.00(+0.00%) |
Sep 18, 2013 | 37.03 | 38.42 | 36.25 | 38.18 | 144,965 | +1.45(+3.95%) |
Sep 17, 2013 | 36.49 | 37.33 | 36.25 | 36.73 | 91,890 | +0.54(+1.50%) |
Sep 16, 2013 | 36.25 | 37.63 | 36.00 | 36.18 | 149,178 | +0.24(+0.67%) |
Sep 13, 2013 | 36.25 | 36.25 | 35.76 | 35.94 | 53,779 | -0.30(-0.83%) |
Sep 12, 2013 | 36.43 | 36.73 | 35.64 | 36.25 | 73,727 | -0.24(-0.66%) |
Sep 11, 2013 | 36.73 | 36.85 | 35.76 | 36.49 | 77,932 | -0.12(-0.33%) |
Sep 10, 2013 | 36.49 | 37.15 | 35.94 | 36.61 | 162,223 | +0.66(+1.85%) |
Sep 09, 2013 | 35.28 | 36.61 | 35.28 | 35.94 | 151,463 | +0.79(+2.23%) |
Sep 06, 2013 | 35.64 | 36.06 | 34.73 | 35.16 | 117,552 | -0.60(-1.69%) |
Sep 05, 2013 | 35.34 | 36.00 | 34.73 | 35.76 | 160,194 | +0.48(+1.37%) |
Sep 04, 2013 | 34.73 | 36.00 | 34.37 | 35.28 | 185,291 | +0.72(+2.10%) |
Sep 03, 2013 | 34.55 | 34.84 | 33.83 | 34.55 | 130,120 | +0.48(+1.42%) |
Aug 30, 2013 | 33.41 | 34.80 | 33.10 | 34.07 | 132,994 | +0.18(+0.53%) |
Aug 29, 2013 | 32.98 | 34.43 | 32.62 | 33.89 | 147,519 | +0.24(+0.72%) |
Aug 28, 2013 | 32.92 | 34.01 | 32.08 | 33.65 | 234,615 | +0.72(+2.20%) |
Aug 27, 2013 | 35.04 | 36.25 | 32.56 | 32.92 | 301,843 | -2.11(-6.03%) |
Aug 26, 2013 | 38.42 | 38.66 | 35.04 | 35.04 | 310,665 | -1.75(-4.76%) |
Aug 23, 2013 | 34.92 | 36.85 | 34.77 | 36.79 | 119,693 | +2.17(+6.28%) |
Aug 22, 2013 | 34.37 | 34.61 | 33.77 | 34.61 | 58,700 | +0.24(+0.70%) |
Aug 21, 2013 | 34.61 | 34.86 | 34.07 | 34.37 | 72,131 | -0.66(-1.90%) |
Aug 20, 2013 | 35.16 | 35.94 | 34.43 | 35.04 | 157,131 | -1.27(-3.49%) |
Aug 19, 2013 | 36.06 | 36.85 | 35.22 | 36.31 | 112,605 | +0.00(+0.00%) |
Aug 16, 2013 | 38.18 | 38.18 | 36.31 | 36.31 | 104,782 | -1.21(-3.22%) |
Aug 15, 2013 | 38.18 | 38.24 | 34.13 | 37.51 | 186,732 | -0.85(-2.20%) |
Aug 14, 2013 | 36.37 | 38.96 | 36.37 | 38.36 | 272,734 | +2.24(+6.19%) |
Aug 13, 2013 | 35.05 | 36.24 | 33.79 | 36.12 | 222,491 | +1.86(+5.42%) |
Aug 12, 2013 | 31.99 | 34.39 | 31.15 | 34.27 | 203,545 | +2.28(+7.12%) |
Aug 09, 2013 | 30.73 | 31.99 | 30.43 | 31.99 | 123,823 | +1.38(+4.50%) |
Aug 08, 2013 | 32.05 | 32.11 | 29.95 | 30.61 | 257,721 | +0.72(+2.40%) |
Aug 07, 2013 | 30.01 | 30.25 | 29.65 | 29.89 | 51,995 | +0.00(+0.00%) |
Aug 06, 2013 | 30.13 | 30.19 | 29.65 | 29.89 | 42,655 | -0.12(-0.40%) |
Aug 05, 2013 | 29.95 | 32.65 | 29.89 | 30.01 | 163,069 | +0.00(+0.00%) |
Aug 02, 2013 | 30.13 | 30.37 | 29.71 | 30.01 | 44,098 | +0.00(+0.00%) |