Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.69 | 34.10 | 33.25 | 33.61 | 853,558 | -0.88(-2.54%) |
Oct 30, 2013 | 34.50 | 34.71 | 33.25 | 34.48 | 1,015,567 | +0.56(+1.65%) |
Oct 29, 2013 | 34.15 | 34.82 | 33.70 | 33.92 | 1,331,925 | -0.28(-0.83%) |
Oct 28, 2013 | 34.35 | 35.00 | 33.86 | 34.21 | 498,814 | +0.04(+0.11%) |
Oct 25, 2013 | 33.78 | 34.39 | 33.48 | 34.17 | 890,643 | -0.06(-0.17%) |
Oct 24, 2013 | 33.47 | 34.47 | 33.47 | 34.23 | 876,268 | +1.34(+4.07%) |
Oct 23, 2013 | 33.64 | 33.92 | 32.64 | 32.89 | 817,808 | -1.03(-3.02%) |
Oct 22, 2013 | 33.11 | 34.42 | 33.11 | 33.91 | 1,091,373 | +1.23(+3.75%) |
Oct 21, 2013 | 32.21 | 32.83 | 32.05 | 32.69 | 337,319 | +0.65(+2.03%) |
Oct 18, 2013 | 32.19 | 32.54 | 31.89 | 32.04 | 580,920 | -0.26(-0.81%) |
Oct 17, 2013 | 32.24 | 32.78 | 31.94 | 32.30 | 851,509 | +1.41(+4.58%) |
Oct 16, 2013 | 31.47 | 31.64 | 30.70 | 30.88 | 599,584 | -0.71(-2.25%) |
Oct 15, 2013 | 30.16 | 31.62 | 29.95 | 31.59 | 767,809 | +1.24(+4.10%) |
Oct 14, 2013 | 30.85 | 31.11 | 30.18 | 30.35 | 493,951 | -0.24(-0.78%) |
Oct 11, 2013 | 30.89 | 30.96 | 30.05 | 30.59 | 1,010,072 | -1.01(-3.19%) |
Oct 10, 2013 | 31.85 | 32.16 | 31.52 | 31.60 | 934,898 | -0.48(-1.49%) |
Oct 09, 2013 | 31.55 | 32.43 | 31.06 | 32.07 | 802,197 | +0.27(+0.84%) |
Oct 08, 2013 | 33.10 | 33.25 | 31.53 | 31.80 | 794,986 | -1.10(-3.36%) |
Oct 07, 2013 | 32.39 | 32.98 | 32.27 | 32.91 | 771,696 | +0.78(+2.41%) |
Oct 04, 2013 | 32.43 | 32.51 | 31.84 | 32.13 | 561,656 | -0.22(-0.67%) |
Oct 03, 2013 | 32.71 | 33.02 | 32.30 | 32.35 | 769,753 | -0.27(-0.82%) |
Oct 02, 2013 | 32.75 | 33.09 | 32.45 | 32.62 | 915,302 | +0.13(+0.39%) |
Oct 01, 2013 | 32.97 | 33.65 | 32.32 | 32.49 | 954,354 | -1.07(-3.20%) |
Sep 27, 2013 | 33.33 | 34.07 | 33.25 | 33.57 | 511,074 | +0.57(+1.74%) |
Sep 26, 2013 | 34.04 | 34.41 | 32.90 | 32.99 | 1,022,088 | -1.05(-3.09%) |
Sep 25, 2013 | 33.31 | 34.74 | 33.31 | 34.04 | 1,088,917 | +0.78(+2.33%) |
Sep 24, 2013 | 32.97 | 33.48 | 32.69 | 33.27 | 853,369 | +0.07(+0.20%) |
Sep 23, 2013 | 33.45 | 34.04 | 33.07 | 33.20 | 1,920,899 | -0.37(-1.11%) |
Sep 20, 2013 | 34.51 | 35.01 | 33.48 | 33.57 | 12,107,517 | -1.60(-4.54%) |
Sep 19, 2013 | 35.06 | 35.59 | 34.46 | 35.17 | 1,971,690 | +0.26(+0.75%) |
Sep 18, 2013 | 32.37 | 34.95 | 32.19 | 34.91 | 1,868,612 | +2.24(+6.85%) |
Sep 17, 2013 | 32.58 | 32.71 | 31.99 | 32.67 | 854,142 | +0.24(+0.74%) |
Sep 16, 2013 | 32.27 | 32.87 | 31.97 | 32.43 | 1,393,828 | +0.58(+1.83%) |
Sep 13, 2013 | 30.65 | 31.88 | 30.58 | 31.85 | 658,706 | +1.10(+3.57%) |
Sep 12, 2013 | 30.63 | 31.14 | 30.29 | 30.75 | 961,174 | -1.27(-3.96%) |
Sep 11, 2013 | 32.30 | 32.63 | 31.29 | 32.02 | 950,833 | -0.37(-1.13%) |
Sep 10, 2013 | 33.30 | 33.30 | 32.19 | 32.39 | 702,783 | -1.19(-3.55%) |
Sep 09, 2013 | 34.17 | 34.23 | 33.33 | 33.58 | 600,387 | -0.45(-1.33%) |
Sep 06, 2013 | 33.94 | 34.23 | 33.71 | 34.03 | 641,634 | +0.82(+2.46%) |
Sep 05, 2013 | 33.86 | 33.92 | 32.75 | 33.22 | 883,287 | -0.80(-2.34%) |
Sep 04, 2013 | 33.65 | 34.01 | 33.42 | 34.01 | 738,165 | +0.10(+0.31%) |
Sep 03, 2013 | 33.94 | 34.32 | 33.75 | 33.91 | 728,456 | +0.16(+0.49%) |
Aug 30, 2013 | 33.74 | 34.24 | 33.50 | 33.74 | 1,045,165 | -0.54(-1.56%) |
Aug 29, 2013 | 34.93 | 35.22 | 34.03 | 34.28 | 1,463,355 | -0.71(-2.02%) |
Aug 28, 2013 | 35.09 | 35.73 | 34.92 | 34.99 | 1,210,359 | -0.13(-0.36%) |
Aug 27, 2013 | 35.80 | 36.06 | 34.56 | 35.11 | 1,571,219 | -0.01(-0.02%) |
Aug 26, 2013 | 34.68 | 35.48 | 34.37 | 35.12 | 758,661 | +0.68(+1.97%) |
Aug 23, 2013 | 33.67 | 34.57 | 33.48 | 34.44 | 745,536 | +0.86(+2.55%) |
Aug 22, 2013 | 33.71 | 34.01 | 33.48 | 33.59 | 597,516 | +0.00(+0.00%) |
Aug 21, 2013 | 34.60 | 34.86 | 33.56 | 33.59 | 821,235 | -1.35(-3.86%) |
Aug 20, 2013 | 34.00 | 35.13 | 33.56 | 34.93 | 544,672 | +0.76(+2.22%) |
Aug 19, 2013 | 34.41 | 35.00 | 34.14 | 34.17 | 724,299 | -0.24(-0.69%) |
Aug 16, 2013 | 34.85 | 35.11 | 34.08 | 34.41 | 668,850 | -0.29(-0.84%) |
Aug 15, 2013 | 32.87 | 34.92 | 32.62 | 34.70 | 1,136,972 | +1.73(+5.26%) |
Aug 14, 2013 | 31.79 | 33.16 | 31.50 | 32.97 | 599,890 | +1.23(+3.87%) |
Aug 13, 2013 | 32.29 | 32.60 | 31.26 | 31.74 | 352,076 | -0.45(-1.39%) |
Aug 12, 2013 | 31.73 | 32.55 | 31.70 | 32.19 | 726,023 | +1.22(+3.93%) |
Aug 09, 2013 | 30.31 | 31.25 | 29.60 | 30.97 | 442,583 | +0.77(+2.56%) |
Aug 08, 2013 | 29.04 | 30.41 | 28.79 | 30.20 | 641,921 | +1.54(+5.36%) |
Aug 07, 2013 | 28.41 | 28.98 | 28.26 | 28.66 | 386,849 | +0.04(+0.13%) |
Aug 06, 2013 | 29.72 | 29.90 | 28.46 | 28.63 | 471,351 | -1.14(-3.84%) |
Aug 05, 2013 | 29.79 | 30.10 | 29.42 | 29.77 | 164,290 | -0.05(-0.17%) |
Aug 02, 2013 | 30.05 | 30.33 | 29.72 | 29.82 | 528,592 | -0.64(-2.09%) |