Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.94 | 38.67 | 37.94 | 38.15 | 0 | +0.34(+0.90%) |
Oct 30, 2013 | 36.25 | 39.02 | 36.25 | 37.81 | 1,799,714 | +2.63(+7.48%) |
Oct 29, 2013 | 35.15 | 35.46 | 34.64 | 35.18 | 0 | +0.22(+0.63%) |
Oct 28, 2013 | 34.66 | 34.96 | 34.35 | 34.96 | 0 | +0.39(+1.13%) |
Oct 25, 2013 | 34.80 | 34.95 | 34.41 | 34.57 | 0 | -0.06(-0.17%) |
Oct 24, 2013 | 34.67 | 35.02 | 34.60 | 34.63 | 334,449 | +0.09(+0.26%) |
Oct 23, 2013 | 34.48 | 34.63 | 34.19 | 34.54 | 337,966 | -0.16(-0.46%) |
Oct 22, 2013 | 34.81 | 35.38 | 34.60 | 34.70 | 389,947 | -0.06(-0.17%) |
Oct 21, 2013 | 34.85 | 35.02 | 34.58 | 34.76 | 250,514 | -0.14(-0.40%) |
Oct 18, 2013 | 34.87 | 35.04 | 34.33 | 34.90 | 477,842 | -0.20(-0.57%) |
Oct 17, 2013 | 34.72 | 35.32 | 34.69 | 35.10 | 240,077 | +0.24(+0.69%) |
Oct 16, 2013 | 34.95 | 35.60 | 34.82 | 34.86 | 419,558 | +0.12(+0.35%) |
Oct 15, 2013 | 35.38 | 35.55 | 34.57 | 34.74 | 427,753 | -0.85(-2.39%) |
Oct 14, 2013 | 34.86 | 35.61 | 34.56 | 35.59 | 375,845 | +0.45(+1.28%) |
Oct 11, 2013 | 34.38 | 35.16 | 34.22 | 35.14 | 0 | +0.64(+1.86%) |
Oct 10, 2013 | 34.24 | 34.55 | 34.18 | 34.50 | 214,779 | +0.75(+2.22%) |
Oct 09, 2013 | 33.90 | 34.08 | 33.54 | 33.75 | 433,625 | -0.12(-0.35%) |
Oct 08, 2013 | 34.31 | 34.61 | 33.77 | 33.87 | 375,122 | -0.45(-1.31%) |
Oct 07, 2013 | 34.68 | 34.92 | 34.32 | 34.32 | 0 | -0.71(-2.03%) |
Oct 04, 2013 | 34.93 | 35.28 | 34.92 | 35.03 | 0 | -0.02(-0.06%) |
Oct 03, 2013 | 35.09 | 35.35 | 34.65 | 35.05 | 0 | -0.14(-0.40%) |
Oct 02, 2013 | 34.95 | 35.21 | 34.80 | 35.19 | 341,856 | +0.05(+0.14%) |
Oct 01, 2013 | 34.65 | 35.16 | 34.58 | 35.14 | 339,099 | +0.59(+1.71%) |
Sep 30, 2013 | 34.45 | 34.72 | 34.10 | 34.55 | 0 | -0.17(-0.49%) |
Sep 27, 2013 | 34.75 | 35.12 | 34.62 | 34.72 | 0 | -0.33(-0.94%) |
Sep 26, 2013 | 34.95 | 35.27 | 34.88 | 35.05 | 204,462 | +0.25(+0.72%) |
Sep 25, 2013 | 34.59 | 35.37 | 34.59 | 34.80 | 233,181 | +0.16(+0.46%) |
Sep 24, 2013 | 34.55 | 34.98 | 34.25 | 34.64 | 317,979 | +0.09(+0.26%) |
Sep 23, 2013 | 34.71 | 34.85 | 34.38 | 34.55 | 337,464 | -0.25(-0.72%) |
Sep 20, 2013 | 34.80 | 35.08 | 34.67 | 34.80 | 0 | -0.02(-0.06%) |
Sep 19, 2013 | 35.18 | 35.21 | 34.80 | 34.82 | 298,832 | -0.25(-0.71%) |
Sep 18, 2013 | 34.90 | 35.08 | 34.27 | 35.07 | 0 | +0.19(+0.54%) |
Sep 17, 2013 | 34.73 | 35.00 | 34.45 | 34.88 | 0 | +0.15(+0.43%) |
Sep 16, 2013 | 35.29 | 35.13 | 34.67 | 34.73 | 0 | -0.08(-0.23%) |
Sep 13, 2013 | 35.06 | 35.06 | 34.69 | 34.81 | 0 | -0.05(-0.14%) |
Sep 12, 2013 | 34.92 | 35.15 | 34.81 | 34.86 | 0 | -0.14(-0.40%) |
Sep 11, 2013 | 35.27 | 35.32 | 34.87 | 35.00 | 0 | -0.27(-0.77%) |
Sep 10, 2013 | 34.90 | 35.27 | 34.81 | 35.27 | 460,460 | +0.66(+1.91%) |
Sep 09, 2013 | 34.28 | 34.63 | 34.28 | 34.61 | 0 | +0.51(+1.50%) |
Sep 06, 2013 | 34.36 | 34.48 | 33.61 | 34.10 | 0 | -0.02(-0.06%) |
Sep 05, 2013 | 34.24 | 34.39 | 33.95 | 34.12 | 0 | +0.01(+0.03%) |
Sep 04, 2013 | 33.94 | 34.21 | 33.72 | 34.11 | 0 | +0.31(+0.92%) |
Sep 03, 2013 | 33.75 | 34.15 | 33.47 | 33.80 | 0 | +0.37(+1.11%) |
Aug 30, 2013 | 33.71 | 33.88 | 33.31 | 33.43 | 0 | -0.41(-1.21%) |
Aug 29, 2013 | 33.78 | 34.05 | 33.59 | 33.84 | 314,728 | +0.10(+0.30%) |
Aug 28, 2013 | 33.67 | 33.98 | 33.62 | 33.74 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 33.83 | 34.13 | 33.50 | 33.74 | 493,055 | -0.44(-1.29%) |
Aug 26, 2013 | 34.36 | 34.88 | 34.17 | 34.18 | 0 | -0.21(-0.61%) |
Aug 23, 2013 | 34.46 | 34.58 | 34.19 | 34.39 | 0 | -0.08(-0.23%) |
Aug 22, 2013 | 34.23 | 34.68 | 34.23 | 34.47 | 543,077 | +0.16(+0.47%) |
Aug 21, 2013 | 34.20 | 34.57 | 34.20 | 34.31 | 0 | -0.05(-0.15%) |
Aug 20, 2013 | 34.30 | 34.57 | 34.24 | 34.36 | 935,296 | +0.08(+0.23%) |
Aug 19, 2013 | 34.32 | 34.55 | 34.21 | 34.28 | 850,220 | -0.04(-0.12%) |
Aug 16, 2013 | 36.00 | 36.54 | 33.73 | 34.32 | 0 | +2.50(+7.86%) |
Aug 15, 2013 | 32.45 | 33.61 | 31.29 | 31.82 | 909,211 | -1.29(-3.90%) |
Aug 14, 2013 | 33.25 | 33.40 | 33.04 | 33.11 | 402,881 | -0.19(-0.57%) |
Aug 13, 2013 | 32.88 | 33.63 | 32.73 | 33.30 | 594,069 | +0.52(+1.59%) |
Aug 12, 2013 | 32.13 | 32.87 | 32.13 | 32.78 | 541,516 | +0.47(+1.45%) |
Aug 09, 2013 | 32.30 | 32.69 | 32.08 | 32.31 | 246,749 | -0.07(-0.22%) |
Aug 08, 2013 | 32.59 | 32.76 | 32.33 | 32.38 | 234,538 | +0.02(+0.06%) |
Aug 07, 2013 | 32.43 | 32.60 | 32.16 | 32.36 | 232,809 | -0.23(-0.71%) |
Aug 06, 2013 | 32.65 | 32.79 | 32.31 | 32.59 | 402,100 | -0.11(-0.34%) |
Aug 05, 2013 | 32.55 | 32.96 | 32.55 | 32.70 | 206,552 | +0.15(+0.46%) |
Aug 02, 2013 | 32.60 | 32.81 | 32.50 | 32.55 | 356,404 | -0.25(-0.76%) |