Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.81 | 37.02 | 36.73 | 36.91 | 4,167 | +0.19(+0.52%) |
Oct 30, 2013 | 36.98 | 36.98 | 36.53 | 36.72 | 3,087 | -0.22(-0.60%) |
Oct 29, 2013 | 36.94 | 36.95 | 36.84 | 36.94 | 19,443 | -0.32(-0.86%) |
Oct 28, 2013 | 37.17 | 37.37 | 37.15 | 37.26 | 5,517 | +0.12(+0.32%) |
Oct 25, 2013 | 37.15 | 37.15 | 36.94 | 37.14 | 9,368 | +0.17(+0.46%) |
Oct 24, 2013 | 36.81 | 37.00 | 36.78 | 36.97 | 9,225 | -0.03(-0.08%) |
Oct 23, 2013 | 36.87 | 37.05 | 36.85 | 37.00 | 6,764 | -0.38(-1.02%) |
Oct 22, 2013 | 37.38 | 37.53 | 37.30 | 37.38 | 9,262 | +0.30(+0.81%) |
Oct 21, 2013 | 37.25 | 37.25 | 36.91 | 37.08 | 19,140 | -0.09(-0.24%) |
Oct 18, 2013 | 36.87 | 37.17 | 36.87 | 37.17 | 5,512 | +0.38(+1.03%) |
Oct 17, 2013 | 36.42 | 36.79 | 36.42 | 36.79 | 4,926 | -0.20(-0.54%) |
Oct 16, 2013 | 36.92 | 37.02 | 36.78 | 36.99 | 4,069 | +0.44(+1.20%) |
Oct 15, 2013 | 36.62 | 36.62 | 36.46 | 36.55 | 8,474 | +0.09(+0.25%) |
Oct 14, 2013 | 36.06 | 36.46 | 36.05 | 36.46 | 3,987 | +0.39(+1.08%) |
Oct 11, 2013 | 36.03 | 36.25 | 36.02 | 36.07 | 3,397 | +0.14(+0.39%) |
Oct 10, 2013 | 35.61 | 35.93 | 35.53 | 35.93 | 32,381 | +0.31(+0.87%) |
Oct 09, 2013 | 35.64 | 35.68 | 35.40 | 35.62 | 10,913 | +0.65(+1.87%) |
Oct 08, 2013 | 35.33 | 35.33 | 34.91 | 34.97 | 10,281 | -0.33(-0.94%) |
Oct 07, 2013 | 35.39 | 35.39 | 35.20 | 35.30 | 6,313 | -0.72(-2.00%) |
Oct 04, 2013 | 35.75 | 36.02 | 35.75 | 36.02 | 3,907 | +0.34(+0.95%) |
Oct 03, 2013 | 35.45 | 35.68 | 35.45 | 35.68 | 7,189 | -0.04(-0.11%) |
Oct 02, 2013 | 35.26 | 35.72 | 35.26 | 35.72 | 12,066 | +0.24(+0.68%) |
Oct 01, 2013 | 35.60 | 35.67 | 35.28 | 35.48 | 2,366 | -0.39(-1.09%) |
Sep 30, 2013 | 35.84 | 35.92 | 35.52 | 35.87 | 6,970 | -0.39(-1.08%) |
Sep 27, 2013 | 35.97 | 36.26 | 35.97 | 36.26 | 6,185 | -0.38(-1.04%) |
Sep 26, 2013 | 36.53 | 36.64 | 36.53 | 36.64 | 4,266 | +0.38(+1.05%) |
Sep 25, 2013 | 36.35 | 36.56 | 36.24 | 36.26 | 3,827 | -0.14(-0.38%) |
Sep 24, 2013 | 36.20 | 36.51 | 36.20 | 36.40 | 28,284 | -0.03(-0.08%) |
Sep 23, 2013 | 36.28 | 36.43 | 36.23 | 36.43 | 15,684 | +0.12(+0.33%) |
Sep 20, 2013 | 36.64 | 36.64 | 36.31 | 36.31 | 9,682 | -0.60(-1.63%) |
Sep 19, 2013 | 36.73 | 36.94 | 36.73 | 36.91 | 8,101 | +0.20(+0.54%) |
Sep 18, 2013 | 36.05 | 36.88 | 35.89 | 36.71 | 4,741 | +0.33(+0.91%) |
Sep 17, 2013 | 36.22 | 36.38 | 36.22 | 36.38 | 6,598 | +0.21(+0.58%) |
Sep 16, 2013 | 35.81 | 36.30 | 36.15 | 36.17 | 2,695 | +0.36(+1.01%) |
Sep 13, 2013 | 35.70 | 35.81 | 35.70 | 35.81 | 1,316 | +0.03(+0.08%) |
Sep 12, 2013 | 35.99 | 35.99 | 35.63 | 35.78 | 14,030 | -0.31(-0.86%) |
Sep 11, 2013 | 35.75 | 36.09 | 35.75 | 36.09 | 4,999 | -0.32(-0.88%) |
Sep 10, 2013 | 36.30 | 36.54 | 36.30 | 36.41 | 4,501 | +0.06(+0.17%) |
Sep 09, 2013 | 36.02 | 36.35 | 36.02 | 36.35 | 43,066 | +0.23(+0.64%) |
Sep 06, 2013 | 36.05 | 36.23 | 35.79 | 36.12 | 33,615 | +0.52(+1.46%) |
Sep 05, 2013 | 35.66 | 35.66 | 35.59 | 35.60 | 5,281 | -0.18(-0.50%) |
Sep 04, 2013 | 35.78 | 35.85 | 35.58 | 35.78 | 9,941 | +0.72(+2.05%) |
Sep 03, 2013 | 35.35 | 35.35 | 34.94 | 35.06 | 18,198 | +0.98(+2.88%) |
Aug 30, 2013 | 34.25 | 34.25 | 33.97 | 34.08 | 4,471 | +0.03(+0.09%) |
Aug 29, 2013 | 34.39 | 34.39 | 34.05 | 34.05 | 5,939 | -0.74(-2.13%) |
Aug 28, 2013 | 34.06 | 34.80 | 33.56 | 34.79 | 19,561 | +0.31(+0.90%) |
Aug 27, 2013 | 34.06 | 34.65 | 33.62 | 34.48 | 3,876 | -0.27(-0.78%) |
Aug 26, 2013 | 34.47 | 35.08 | 34.47 | 34.75 | 12,446 | -0.03(-0.09%) |
Aug 23, 2013 | 34.61 | 34.80 | 34.61 | 34.78 | 4,025 | +0.40(+1.16%) |
Aug 22, 2013 | 34.23 | 34.44 | 34.16 | 34.38 | 3,096 | +0.09(+0.26%) |
Aug 21, 2013 | 34.50 | 34.50 | 34.12 | 34.29 | 5,481 | -1.04(-2.93%) |
Aug 20, 2013 | 35.33 | 35.43 | 35.26 | 35.33 | 13,562 | -0.02(-0.07%) |
Aug 19, 2013 | 35.35 | 35.49 | 35.35 | 35.35 | 4,429 | +0.20(+0.57%) |
Aug 16, 2013 | 35.33 | 35.33 | 35.10 | 35.15 | 11,387 | +0.25(+0.72%) |
Aug 15, 2013 | 34.66 | 34.90 | 34.58 | 34.90 | 7,949 | -0.16(-0.46%) |
Aug 14, 2013 | 34.94 | 35.08 | 34.90 | 35.06 | 4,726 | -0.35(-0.99%) |
Aug 13, 2013 | 35.27 | 35.41 | 35.16 | 35.41 | 2,958 | +0.32(+0.92%) |
Aug 12, 2013 | 34.91 | 35.25 | 34.91 | 35.09 | 6,727 | -0.23(-0.66%) |
Aug 09, 2013 | 35.04 | 35.40 | 35.04 | 35.32 | 5,973 | +0.22(+0.63%) |
Aug 08, 2013 | 34.67 | 35.13 | 34.67 | 35.10 | 1,289 | +0.84(+2.45%) |
Aug 07, 2013 | 33.95 | 34.49 | 33.95 | 34.26 | 2,943 | -0.55(-1.58%) |
Aug 06, 2013 | 34.48 | 34.89 | 34.48 | 34.81 | 4,454 | -0.29(-0.83%) |
Aug 05, 2013 | 34.92 | 35.10 | 34.92 | 35.10 | 2,242 | +0.46(+1.33%) |
Aug 02, 2013 | 34.66 | 34.66 | 34.56 | 34.64 | 4,808 | +0.11(+0.32%) |