Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.81 | 37.09 | 36.28 | 36.62 | 0 | -0.29(-0.78%) |
Oct 30, 2013 | 37.37 | 37.55 | 36.81 | 36.91 | 131,380 | -0.48(-1.28%) |
Oct 29, 2013 | 37.70 | 37.71 | 37.33 | 37.39 | 0 | -0.32(-0.85%) |
Oct 28, 2013 | 37.60 | 37.89 | 37.44 | 37.71 | 0 | +0.01(+0.03%) |
Oct 25, 2013 | 37.67 | 37.86 | 37.39 | 37.70 | 0 | +0.20(+0.53%) |
Oct 24, 2013 | 37.38 | 37.58 | 37.07 | 37.50 | 144,128 | +0.18(+0.48%) |
Oct 23, 2013 | 37.54 | 37.77 | 37.27 | 37.32 | 0 | -0.31(-0.82%) |
Oct 22, 2013 | 37.17 | 37.74 | 36.65 | 37.63 | 291,318 | +0.71(+1.92%) |
Oct 21, 2013 | 36.43 | 36.95 | 35.98 | 36.92 | 211,481 | +0.53(+1.45%) |
Oct 18, 2013 | 38.93 | 38.93 | 35.89 | 36.39 | 348,904 | +1.00(+2.82%) |
Oct 17, 2013 | 35.31 | 35.56 | 35.00 | 35.40 | 164,997 | +0.01(+0.03%) |
Oct 16, 2013 | 35.56 | 35.88 | 35.33 | 35.39 | 146,640 | -0.02(-0.06%) |
Oct 15, 2013 | 34.96 | 35.72 | 34.75 | 35.41 | 187,090 | +0.28(+0.79%) |
Oct 14, 2013 | 34.76 | 35.17 | 34.76 | 35.13 | 448,470 | +0.23(+0.66%) |
Oct 11, 2013 | 34.89 | 35.02 | 34.80 | 34.90 | 0 | -0.05(-0.14%) |
Oct 10, 2013 | 35.38 | 35.60 | 34.75 | 34.95 | 1,282,887 | -2.25(-6.06%) |
Oct 09, 2013 | 37.80 | 37.80 | 36.90 | 37.20 | 180,524 | -0.39(-1.03%) |
Oct 08, 2013 | 37.92 | 37.92 | 37.33 | 37.59 | 128,353 | -0.20(-0.53%) |
Oct 07, 2013 | 38.20 | 38.46 | 37.69 | 37.79 | 0 | -0.87(-2.24%) |
Oct 04, 2013 | 38.69 | 38.93 | 38.36 | 38.66 | 0 | -0.13(-0.33%) |
Oct 03, 2013 | 39.74 | 39.74 | 38.35 | 38.79 | 0 | -1.09(-2.73%) |
Oct 02, 2013 | 39.90 | 40.25 | 39.46 | 39.87 | 169,480 | -0.20(-0.50%) |
Oct 01, 2013 | 38.99 | 40.08 | 38.64 | 40.07 | 170,264 | +0.96(+2.45%) |
Sep 30, 2013 | 38.56 | 39.19 | 38.30 | 39.11 | 155,508 | +0.26(+0.67%) |
Sep 27, 2013 | 38.75 | 39.17 | 38.59 | 38.86 | 0 | -0.22(-0.56%) |
Sep 26, 2013 | 39.36 | 39.87 | 38.79 | 39.08 | 118,001 | -0.30(-0.76%) |
Sep 25, 2013 | 39.90 | 39.90 | 39.31 | 39.37 | 142,174 | -0.52(-1.30%) |
Sep 24, 2013 | 39.86 | 40.55 | 39.41 | 39.89 | 166,494 | +0.30(+0.76%) |
Sep 23, 2013 | 39.49 | 39.88 | 39.13 | 39.59 | 139,282 | -0.03(-0.08%) |
Sep 20, 2013 | 39.15 | 39.87 | 39.15 | 39.62 | 0 | +0.49(+1.25%) |
Sep 19, 2013 | 38.89 | 39.27 | 38.60 | 39.13 | 98,739 | +0.33(+0.85%) |
Sep 18, 2013 | 38.30 | 38.97 | 37.94 | 38.81 | 0 | +0.64(+1.67%) |
Sep 17, 2013 | 38.11 | 38.30 | 37.43 | 38.17 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 38.99 | 38.65 | 38.10 | 38.18 | 0 | -0.36(-0.93%) |
Sep 13, 2013 | 38.70 | 39.02 | 38.27 | 38.54 | 0 | +0.05(+0.13%) |
Sep 12, 2013 | 39.08 | 39.16 | 38.04 | 38.49 | 0 | -0.51(-1.30%) |
Sep 11, 2013 | 37.96 | 39.04 | 37.71 | 39.00 | 0 | +0.99(+2.60%) |
Sep 10, 2013 | 37.66 | 38.60 | 37.43 | 38.01 | 240,549 | +0.45(+1.19%) |
Sep 09, 2013 | 37.13 | 37.61 | 36.96 | 37.56 | 0 | +0.60(+1.62%) |
Sep 06, 2013 | 37.19 | 37.35 | 36.25 | 36.96 | 0 | -0.17(-0.46%) |
Sep 05, 2013 | 37.26 | 37.44 | 36.98 | 37.13 | 113,269 | -0.02(-0.05%) |
Sep 04, 2013 | 37.01 | 37.57 | 36.61 | 37.15 | 0 | +0.13(+0.35%) |
Sep 03, 2013 | 37.50 | 38.00 | 36.88 | 37.02 | 0 | -0.02(-0.05%) |
Aug 30, 2013 | 37.80 | 37.84 | 36.68 | 37.04 | 0 | -0.81(-2.13%) |
Aug 29, 2013 | 37.37 | 37.85 | 37.07 | 37.85 | 163,713 | +0.39(+1.04%) |
Aug 28, 2013 | 37.67 | 38.14 | 37.28 | 37.46 | 0 | -0.23(-0.61%) |
Aug 27, 2013 | 38.10 | 38.47 | 37.59 | 37.69 | 158,880 | -0.80(-2.07%) |
Aug 26, 2013 | 38.65 | 38.86 | 38.42 | 38.49 | 0 | -0.02(-0.05%) |
Aug 23, 2013 | 38.55 | 39.12 | 38.14 | 38.51 | 0 | -0.04(-0.10%) |
Aug 22, 2013 | 37.36 | 38.58 | 37.36 | 38.55 | 66,347 | +1.28(+3.42%) |
Aug 21, 2013 | 37.68 | 37.73 | 37.09 | 37.27 | 0 | -0.57(-1.50%) |
Aug 20, 2013 | 37.51 | 37.93 | 37.14 | 37.84 | 67,119 | +0.40(+1.07%) |
Aug 19, 2013 | 37.42 | 37.82 | 37.19 | 37.44 | 80,740 | -0.05(-0.13%) |
Aug 16, 2013 | 37.33 | 37.73 | 37.28 | 37.49 | 0 | -0.03(-0.08%) |
Aug 15, 2013 | 37.63 | 38.03 | 37.39 | 37.52 | 83,933 | -0.55(-1.44%) |
Aug 14, 2013 | 38.34 | 38.48 | 37.94 | 38.07 | 68,811 | -0.28(-0.73%) |
Aug 13, 2013 | 38.56 | 38.73 | 38.21 | 38.35 | 52,820 | -0.19(-0.49%) |
Aug 12, 2013 | 37.69 | 38.65 | 37.28 | 38.54 | 100,701 | +0.76(+2.01%) |
Aug 09, 2013 | 38.26 | 38.26 | 37.57 | 37.78 | 99,823 | -0.62(-1.61%) |
Aug 08, 2013 | 38.25 | 38.89 | 37.84 | 38.40 | 62,498 | +0.30(+0.79%) |
Aug 07, 2013 | 38.39 | 38.70 | 37.92 | 38.10 | 65,584 | -0.48(-1.24%) |
Aug 06, 2013 | 38.97 | 39.04 | 38.49 | 38.58 | 98,136 | -0.36(-0.92%) |
Aug 05, 2013 | 38.87 | 38.99 | 38.51 | 38.94 | 88,650 | -0.02(-0.05%) |
Aug 02, 2013 | 39.31 | 39.56 | 38.65 | 38.96 | 136,152 | -0.54(-1.36%) |