Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.13 | 37.29 | 36.77 | 36.93 | 160,387 | -0.33(-0.89%) |
Oct 30, 2013 | 37.50 | 37.61 | 37.04 | 37.27 | 143,427 | -0.03(-0.08%) |
Oct 29, 2013 | 37.25 | 37.30 | 37.17 | 37.30 | 103,633 | +0.04(+0.12%) |
Oct 28, 2013 | 37.06 | 37.37 | 36.96 | 37.25 | 145,605 | +0.26(+0.70%) |
Oct 25, 2013 | 36.85 | 37.00 | 36.60 | 36.99 | 263,370 | -0.13(-0.35%) |
Oct 24, 2013 | 37.04 | 37.22 | 36.93 | 37.12 | 184,288 | +0.20(+0.53%) |
Oct 23, 2013 | 36.85 | 37.19 | 36.85 | 36.93 | 242,601 | -0.64(-1.71%) |
Oct 22, 2013 | 37.50 | 37.79 | 37.42 | 37.57 | 179,275 | +0.04(+0.12%) |
Oct 21, 2013 | 37.51 | 37.62 | 37.44 | 37.53 | 184,777 | +0.02(+0.06%) |
Oct 18, 2013 | 37.32 | 37.64 | 37.27 | 37.51 | 218,972 | +0.47(+1.27%) |
Oct 17, 2013 | 36.80 | 37.04 | 36.80 | 37.04 | 155,721 | +0.43(+1.19%) |
Oct 16, 2013 | 36.56 | 36.79 | 36.45 | 36.60 | 224,067 | +0.41(+1.12%) |
Oct 15, 2013 | 36.39 | 36.64 | 36.18 | 36.20 | 299,761 | +0.14(+0.40%) |
Oct 14, 2013 | 35.79 | 36.09 | 35.61 | 36.05 | 162,961 | -0.04(-0.10%) |
Oct 11, 2013 | 35.75 | 36.09 | 35.74 | 36.09 | 189,082 | +0.34(+0.95%) |
Oct 10, 2013 | 35.23 | 35.79 | 35.18 | 35.75 | 298,285 | +0.80(+2.30%) |
Oct 09, 2013 | 34.93 | 35.04 | 34.61 | 34.94 | 238,267 | +0.28(+0.82%) |
Oct 08, 2013 | 35.10 | 35.15 | 34.64 | 34.66 | 447,451 | -0.04(-0.10%) |
Oct 07, 2013 | 34.71 | 35.13 | 34.57 | 34.69 | 339,674 | +0.13(+0.37%) |
Oct 04, 2013 | 34.45 | 34.67 | 34.19 | 34.57 | 204,995 | +0.42(+1.22%) |
Oct 03, 2013 | 34.07 | 34.24 | 33.90 | 34.15 | 144,519 | +0.04(+0.12%) |
Oct 02, 2013 | 33.83 | 34.15 | 33.71 | 34.11 | 176,591 | +0.31(+0.92%) |
Oct 01, 2013 | 33.74 | 33.93 | 33.62 | 33.80 | 263,816 | +0.14(+0.42%) |
Sep 30, 2013 | 33.60 | 33.78 | 33.52 | 33.66 | 154,152 | -0.10(-0.29%) |
Sep 27, 2013 | 33.74 | 34.00 | 33.69 | 33.76 | 152,648 | -0.48(-1.40%) |
Sep 26, 2013 | 34.28 | 34.49 | 34.02 | 34.24 | 171,332 | -0.23(-0.67%) |
Sep 25, 2013 | 34.33 | 34.72 | 34.33 | 34.47 | 206,888 | +0.20(+0.60%) |
Sep 24, 2013 | 34.24 | 34.51 | 34.09 | 34.26 | 123,629 | +0.02(+0.06%) |
Sep 23, 2013 | 34.50 | 34.60 | 34.14 | 34.24 | 227,102 | +0.31(+0.91%) |
Sep 20, 2013 | 34.51 | 34.51 | 33.86 | 33.93 | 250,686 | -0.64(-1.85%) |
Sep 19, 2013 | 34.74 | 34.85 | 34.39 | 34.57 | 128,675 | +0.03(+0.08%) |
Sep 18, 2013 | 33.93 | 34.89 | 33.81 | 34.55 | 613,475 | +0.11(+0.33%) |
Sep 17, 2013 | 34.36 | 34.48 | 34.09 | 34.43 | 103,826 | +0.04(+0.10%) |
Sep 16, 2013 | 34.42 | 34.55 | 34.31 | 34.40 | 137,129 | -0.03(-0.08%) |
Sep 13, 2013 | 34.21 | 34.44 | 34.15 | 34.43 | 192,357 | +0.54(+1.58%) |
Sep 12, 2013 | 34.42 | 34.42 | 33.80 | 33.89 | 237,608 | -0.46(-1.33%) |
Sep 11, 2013 | 33.98 | 34.42 | 33.94 | 34.35 | 224,919 | -0.07(-0.20%) |
Sep 10, 2013 | 34.52 | 34.57 | 34.21 | 34.42 | 315,562 | -0.44(-1.25%) |
Sep 09, 2013 | 34.71 | 34.86 | 34.32 | 34.86 | 339,592 | +0.76(+2.23%) |
Sep 06, 2013 | 34.21 | 34.32 | 33.72 | 34.09 | 481,448 | +0.65(+1.94%) |
Sep 05, 2013 | 33.39 | 33.59 | 33.37 | 33.45 | 202,363 | +0.29(+0.87%) |
Sep 04, 2013 | 32.90 | 33.26 | 32.86 | 33.16 | 179,637 | +0.39(+1.20%) |
Sep 03, 2013 | 33.31 | 33.31 | 32.69 | 32.76 | 245,321 | -0.20(-0.62%) |
Aug 30, 2013 | 32.86 | 33.08 | 32.70 | 32.97 | 149,292 | +0.04(+0.11%) |
Aug 29, 2013 | 33.35 | 33.35 | 32.88 | 32.93 | 172,101 | -0.10(-0.30%) |
Aug 28, 2013 | 33.10 | 33.22 | 32.88 | 33.03 | 194,826 | +0.70(+2.16%) |
Aug 27, 2013 | 32.40 | 32.58 | 32.21 | 32.33 | 243,683 | -0.07(-0.22%) |
Aug 26, 2013 | 33.08 | 33.20 | 32.40 | 32.40 | 412,199 | -0.80(-2.42%) |
Aug 23, 2013 | 33.06 | 33.36 | 32.98 | 33.21 | 129,059 | +0.43(+1.31%) |
Aug 22, 2013 | 32.56 | 33.02 | 32.56 | 32.78 | 94,448 | +0.39(+1.22%) |
Aug 21, 2013 | 32.55 | 32.80 | 32.38 | 32.38 | 129,096 | -0.07(-0.22%) |
Aug 20, 2013 | 32.45 | 32.61 | 32.30 | 32.45 | 141,590 | +0.11(+0.35%) |
Aug 19, 2013 | 32.50 | 32.59 | 32.19 | 32.34 | 190,359 | -0.51(-1.54%) |
Aug 16, 2013 | 33.32 | 33.32 | 32.79 | 32.85 | 232,797 | -0.40(-1.21%) |
Aug 15, 2013 | 33.11 | 33.30 | 32.96 | 33.25 | 119,652 | -0.35(-1.03%) |
Aug 14, 2013 | 33.55 | 33.70 | 33.46 | 33.59 | 92,573 | +0.09(+0.27%) |
Aug 13, 2013 | 32.99 | 33.53 | 32.95 | 33.50 | 162,537 | +0.27(+0.83%) |
Aug 12, 2013 | 33.17 | 33.44 | 33.14 | 33.23 | 172,573 | -0.43(-1.28%) |
Aug 09, 2013 | 33.36 | 33.79 | 33.26 | 33.66 | 140,440 | +0.18(+0.53%) |
Aug 08, 2013 | 33.27 | 33.53 | 33.21 | 33.48 | 112,465 | +0.27(+0.81%) |
Aug 07, 2013 | 33.21 | 33.42 | 33.18 | 33.21 | 134,897 | +0.11(+0.34%) |
Aug 06, 2013 | 33.37 | 33.44 | 32.88 | 33.10 | 180,483 | -0.20(-0.61%) |
Aug 05, 2013 | 33.70 | 33.71 | 33.24 | 33.31 | 130,467 | +0.09(+0.28%) |
Aug 02, 2013 | 33.62 | 33.74 | 33.15 | 33.21 | 225,905 | -0.17(-0.51%) |