Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.74 | 33.82 | 33.63 | 33.66 | 16,590 | -0.09(-0.28%) |
Oct 30, 2013 | 33.95 | 33.95 | 33.68 | 33.75 | 12,332 | -0.15(-0.44%) |
Oct 29, 2013 | 33.84 | 33.90 | 33.80 | 33.90 | 34,674 | +0.16(+0.48%) |
Oct 28, 2013 | 33.77 | 33.82 | 33.71 | 33.74 | 20,027 | -0.04(-0.11%) |
Oct 25, 2013 | 33.74 | 33.78 | 33.67 | 33.78 | 24,257 | +0.05(+0.14%) |
Oct 24, 2013 | 33.70 | 33.74 | 33.61 | 33.73 | 54,431 | +0.09(+0.28%) |
Oct 23, 2013 | 33.65 | 33.65 | 33.50 | 33.64 | 16,508 | -0.15(-0.44%) |
Oct 22, 2013 | 33.73 | 33.89 | 33.73 | 33.78 | 29,477 | +0.20(+0.59%) |
Oct 21, 2013 | 33.59 | 33.60 | 33.54 | 33.59 | 22,137 | +0.01(+0.02%) |
Oct 18, 2013 | 33.48 | 33.59 | 33.45 | 33.58 | 20,385 | +0.19(+0.56%) |
Oct 17, 2013 | 33.08 | 33.40 | 33.08 | 33.40 | 28,577 | +0.26(+0.77%) |
Oct 16, 2013 | 32.95 | 33.14 | 32.94 | 33.14 | 43,801 | +0.33(+1.02%) |
Oct 15, 2013 | 32.94 | 32.98 | 32.79 | 32.80 | 35,011 | -0.18(-0.55%) |
Oct 14, 2013 | 32.77 | 33.01 | 32.71 | 32.99 | 21,770 | +0.09(+0.27%) |
Oct 11, 2013 | 32.51 | 32.90 | 32.51 | 32.90 | 71,082 | +0.17(+0.52%) |
Oct 10, 2013 | 32.47 | 32.73 | 32.46 | 32.73 | 40,304 | +0.56(+1.75%) |
Oct 09, 2013 | 32.18 | 32.22 | 32.01 | 32.16 | 18,023 | +0.03(+0.11%) |
Oct 08, 2013 | 32.44 | 32.46 | 32.12 | 32.13 | 30,352 | -0.32(-0.99%) |
Oct 07, 2013 | 32.42 | 32.56 | 32.39 | 32.45 | 30,235 | -0.23(-0.71%) |
Oct 04, 2013 | 32.54 | 32.70 | 32.51 | 32.68 | 24,885 | +0.14(+0.43%) |
Oct 03, 2013 | 32.68 | 32.70 | 32.45 | 32.54 | 57,545 | -0.21(-0.64%) |
Oct 02, 2013 | 32.63 | 32.75 | 32.53 | 32.75 | 8,780 | -0.06(-0.17%) |
Oct 01, 2013 | 32.61 | 32.81 | 32.61 | 32.81 | 14,792 | +0.13(+0.39%) |
Sep 27, 2013 | 32.61 | 32.69 | 32.61 | 32.68 | 7,280 | -0.06(-0.18%) |
Sep 26, 2013 | 32.81 | 32.81 | 32.66 | 32.74 | 45,024 | +0.01(+0.02%) |
Sep 25, 2013 | 32.71 | 32.77 | 32.71 | 32.73 | 17,598 | -0.03(-0.09%) |
Sep 24, 2013 | 32.68 | 32.83 | 32.62 | 32.76 | 10,307 | +0.04(+0.11%) |
Sep 23, 2013 | 32.82 | 32.82 | 32.61 | 32.72 | 17,177 | -0.09(-0.26%) |
Sep 20, 2013 | 33.00 | 33.02 | 32.81 | 32.81 | 16,170 | -0.20(-0.61%) |
Sep 19, 2013 | 33.15 | 33.15 | 32.96 | 33.01 | 50,824 | -0.08(-0.23%) |
Sep 18, 2013 | 32.61 | 33.14 | 32.54 | 33.09 | 30,035 | +0.50(+1.54%) |
Sep 17, 2013 | 32.50 | 32.60 | 32.50 | 32.58 | 18,412 | +0.09(+0.29%) |
Sep 16, 2013 | 32.60 | 32.59 | 32.47 | 32.49 | 16,368 | +0.20(+0.62%) |
Sep 13, 2013 | 32.18 | 32.32 | 32.18 | 32.29 | 34,904 | +0.06(+0.19%) |
Sep 12, 2013 | 32.27 | 32.32 | 32.21 | 32.23 | 24,855 | -0.08(-0.24%) |
Sep 11, 2013 | 32.18 | 32.32 | 32.17 | 32.30 | 12,937 | +0.08(+0.24%) |
Sep 10, 2013 | 32.20 | 32.23 | 32.11 | 32.23 | 12,883 | +0.20(+0.63%) |
Sep 09, 2013 | 31.79 | 32.02 | 31.79 | 32.02 | 29,392 | +0.36(+1.12%) |
Sep 06, 2013 | 31.72 | 31.79 | 31.49 | 31.67 | 13,567 | +0.06(+0.20%) |
Sep 05, 2013 | 31.57 | 31.66 | 31.57 | 31.61 | 41,486 | +0.02(+0.05%) |
Sep 04, 2013 | 31.41 | 31.60 | 31.36 | 31.59 | 30,083 | +0.26(+0.82%) |
Sep 03, 2013 | 31.51 | 31.58 | 31.24 | 31.34 | 22,708 | +0.18(+0.57%) |
Aug 30, 2013 | 31.67 | 31.67 | 31.16 | 31.16 | 9,127 | -0.22(-0.69%) |
Aug 29, 2013 | 31.38 | 31.51 | 31.37 | 31.37 | 17,170 | +0.05(+0.15%) |
Aug 28, 2013 | 31.30 | 31.43 | 31.30 | 31.33 | 11,655 | +0.01(+0.05%) |
Aug 27, 2013 | 31.49 | 31.52 | 31.28 | 31.31 | 30,207 | -0.46(-1.46%) |
Aug 26, 2013 | 31.79 | 31.92 | 31.78 | 31.78 | 14,572 | -0.09(-0.27%) |
Aug 23, 2013 | 31.82 | 31.86 | 31.71 | 31.86 | 20,468 | +0.18(+0.56%) |
Aug 22, 2013 | 31.59 | 31.74 | 31.55 | 31.68 | 8,271 | +0.22(+0.71%) |
Aug 21, 2013 | 31.60 | 31.68 | 31.45 | 31.46 | 17,578 | -0.24(-0.76%) |
Aug 20, 2013 | 31.52 | 31.74 | 31.51 | 31.70 | 11,803 | +0.15(+0.47%) |
Aug 19, 2013 | 31.73 | 31.74 | 31.55 | 31.55 | 11,405 | -0.21(-0.66%) |
Aug 16, 2013 | 31.80 | 31.88 | 31.74 | 31.76 | 32,304 | -0.05(-0.17%) |
Aug 15, 2013 | 31.93 | 31.93 | 31.74 | 31.82 | 42,646 | -0.36(-1.11%) |
Aug 14, 2013 | 32.23 | 32.27 | 32.17 | 32.17 | 29,017 | -0.12(-0.36%) |
Aug 13, 2013 | 32.28 | 32.73 | 32.13 | 32.29 | 79,282 | +0.10(+0.31%) |
Aug 12, 2013 | 32.10 | 32.23 | 32.10 | 32.19 | 25,315 | -0.04(-0.12%) |
Aug 09, 2013 | 32.21 | 32.28 | 32.13 | 32.23 | 40,558 | -0.02(-0.07%) |
Aug 08, 2013 | 32.22 | 32.28 | 32.08 | 32.25 | 25,309 | +0.17(+0.53%) |
Aug 07, 2013 | 32.12 | 32.14 | 32.00 | 32.08 | 36,666 | -0.15(-0.46%) |
Aug 06, 2013 | 32.36 | 32.36 | 32.16 | 32.23 | 33,859 | -0.15(-0.45%) |
Aug 05, 2013 | 32.33 | 32.37 | 32.29 | 32.37 | 15,788 | -0.02(-0.07%) |
Aug 02, 2013 | 32.31 | 32.40 | 32.26 | 32.40 | 18,333 | +0.09(+0.29%) |