Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.50 | 36.56 | 34.80 | 34.91 | 0 | -1.79(-4.88%) |
Oct 30, 2013 | 36.94 | 37.00 | 36.48 | 36.70 | 21,497 | -0.33(-0.89%) |
Oct 29, 2013 | 36.31 | 37.10 | 36.31 | 37.03 | 0 | +0.49(+1.35%) |
Oct 28, 2013 | 35.63 | 36.53 | 35.63 | 36.53 | 0 | +0.55(+1.52%) |
Oct 25, 2013 | 35.56 | 35.99 | 35.31 | 35.99 | 0 | +0.65(+1.83%) |
Oct 24, 2013 | 35.29 | 35.50 | 34.62 | 35.34 | 75,089 | -0.21(-0.58%) |
Oct 23, 2013 | 35.30 | 35.89 | 35.12 | 35.55 | 0 | +0.24(+0.67%) |
Oct 22, 2013 | 35.28 | 35.32 | 34.55 | 35.31 | 40,693 | +0.29(+0.82%) |
Oct 21, 2013 | 35.05 | 35.61 | 34.43 | 35.02 | 19,275 | -0.21(-0.59%) |
Oct 18, 2013 | 35.33 | 35.33 | 34.09 | 35.23 | 34,002 | +0.51(+1.46%) |
Oct 17, 2013 | 34.86 | 35.18 | 34.46 | 34.73 | 41,228 | -0.42(-1.20%) |
Oct 16, 2013 | 35.02 | 35.40 | 34.77 | 35.15 | 18,479 | +0.66(+1.91%) |
Oct 15, 2013 | 34.87 | 35.08 | 34.31 | 34.49 | 37,850 | -0.71(-2.02%) |
Oct 14, 2013 | 34.99 | 35.30 | 34.66 | 35.20 | 39,658 | +0.19(+0.54%) |
Oct 11, 2013 | 32.90 | 35.78 | 32.82 | 35.01 | 0 | +1.78(+5.37%) |
Oct 10, 2013 | 32.17 | 33.23 | 32.17 | 33.23 | 15,064 | +1.44(+4.52%) |
Oct 09, 2013 | 31.40 | 32.08 | 31.30 | 31.79 | 35,239 | +0.60(+1.91%) |
Oct 08, 2013 | 31.41 | 31.59 | 31.14 | 31.19 | 36,927 | -0.18(-0.58%) |
Oct 07, 2013 | 31.19 | 31.61 | 31.02 | 31.38 | 0 | -0.20(-0.64%) |
Oct 04, 2013 | 31.58 | 32.07 | 31.19 | 31.58 | 0 | -0.09(-0.29%) |
Oct 03, 2013 | 32.08 | 32.08 | 31.10 | 31.67 | 0 | -0.56(-1.74%) |
Oct 02, 2013 | 32.58 | 33.14 | 32.04 | 32.23 | 28,433 | -0.60(-1.82%) |
Oct 01, 2013 | 32.59 | 32.83 | 32.16 | 32.83 | 42,732 | +0.33(+1.01%) |
Sep 30, 2013 | 32.65 | 33.11 | 31.83 | 32.50 | 0 | -0.40(-1.20%) |
Sep 27, 2013 | 33.24 | 33.39 | 32.71 | 32.89 | 0 | -0.72(-2.14%) |
Sep 26, 2013 | 34.21 | 34.69 | 33.49 | 33.61 | 44,442 | -0.42(-1.23%) |
Sep 25, 2013 | 34.77 | 34.92 | 34.03 | 34.03 | 25,278 | -0.60(-1.72%) |
Sep 24, 2013 | 34.59 | 36.04 | 34.46 | 34.63 | 28,288 | +0.16(+0.48%) |
Sep 23, 2013 | 34.03 | 34.69 | 33.67 | 34.46 | 24,064 | +0.22(+0.64%) |
Sep 20, 2013 | 32.45 | 34.39 | 32.45 | 34.24 | 0 | +1.82(+5.62%) |
Sep 19, 2013 | 33.21 | 33.37 | 32.41 | 32.42 | 0 | -0.69(-2.08%) |
Sep 18, 2013 | 32.37 | 33.26 | 31.89 | 33.11 | 0 | +0.85(+2.62%) |
Sep 17, 2013 | 31.52 | 32.45 | 31.30 | 32.27 | 0 | +0.68(+2.14%) |
Sep 16, 2013 | 31.71 | 32.30 | 31.50 | 31.59 | 0 | -0.12(-0.36%) |
Sep 13, 2013 | 31.72 | 32.53 | 31.51 | 31.71 | 0 | -0.13(-0.40%) |
Sep 12, 2013 | 32.20 | 32.28 | 31.78 | 31.83 | 0 | -0.26(-0.80%) |
Sep 11, 2013 | 31.95 | 32.66 | 31.90 | 32.09 | 0 | -0.21(-0.64%) |
Sep 10, 2013 | 32.08 | 32.49 | 31.85 | 32.30 | 27,676 | +0.47(+1.47%) |
Sep 09, 2013 | 31.42 | 31.98 | 31.18 | 31.83 | 0 | +0.44(+1.42%) |
Sep 06, 2013 | 32.10 | 32.10 | 31.19 | 31.38 | 0 | -0.63(-1.98%) |
Sep 05, 2013 | 31.98 | 32.31 | 31.67 | 32.02 | 0 | +0.16(+0.52%) |
Sep 04, 2013 | 33.12 | 33.12 | 31.72 | 31.85 | 0 | -1.28(-3.85%) |
Sep 03, 2013 | 32.20 | 33.31 | 32.20 | 33.13 | 0 | +1.28(+4.02%) |
Aug 30, 2013 | 33.31 | 33.40 | 31.68 | 31.85 | 0 | -1.40(-4.22%) |
Aug 29, 2013 | 32.86 | 33.31 | 32.70 | 33.25 | 38,199 | +0.28(+0.85%) |
Aug 28, 2013 | 33.42 | 33.42 | 32.85 | 32.97 | 0 | -0.35(-1.06%) |
Aug 27, 2013 | 34.05 | 34.37 | 33.19 | 33.32 | 47,217 | -1.23(-3.57%) |
Aug 26, 2013 | 34.73 | 34.87 | 34.35 | 34.55 | 0 | -0.18(-0.52%) |
Aug 23, 2013 | 34.84 | 34.84 | 33.66 | 34.73 | 0 | -0.22(-0.64%) |
Aug 22, 2013 | 34.44 | 35.04 | 33.99 | 34.96 | 30,329 | +0.36(+1.05%) |
Aug 21, 2013 | 35.68 | 35.75 | 34.59 | 34.59 | 0 | -1.23(-3.44%) |
Aug 20, 2013 | 35.97 | 36.41 | 35.59 | 35.83 | 17,987 | -0.07(-0.19%) |
Aug 19, 2013 | 36.03 | 36.66 | 35.87 | 35.89 | 16,941 | -0.33(-0.90%) |
Aug 16, 2013 | 36.30 | 36.77 | 35.77 | 36.22 | 0 | -0.30(-0.83%) |
Aug 15, 2013 | 37.26 | 37.62 | 36.18 | 36.52 | 45,935 | -1.21(-3.20%) |
Aug 14, 2013 | 37.25 | 37.97 | 37.17 | 37.73 | 47,848 | +0.51(+1.37%) |
Aug 13, 2013 | 36.42 | 37.38 | 36.42 | 37.22 | 27,179 | +0.73(+2.01%) |
Aug 12, 2013 | 35.67 | 36.57 | 34.92 | 36.49 | 27,839 | +0.65(+1.81%) |
Aug 09, 2013 | 34.67 | 36.05 | 34.59 | 35.84 | 34,272 | +1.09(+3.14%) |
Aug 08, 2013 | 34.70 | 34.88 | 34.38 | 34.75 | 28,519 | +0.27(+0.79%) |
Aug 07, 2013 | 34.56 | 34.89 | 34.33 | 34.47 | 11,641 | -0.08(-0.23%) |
Aug 06, 2013 | 34.44 | 34.74 | 34.22 | 34.55 | 13,249 | +0.16(+0.48%) |
Aug 05, 2013 | 33.91 | 34.46 | 33.74 | 34.39 | 59,334 | +0.51(+1.50%) |
Aug 02, 2013 | 33.90 | 34.12 | 33.38 | 33.88 | 33,657 | -0.28(-0.82%) |