Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.56 | 34.99 | 34.23 | 34.60 | 89,965 | -0.01(-0.03%) |
Oct 30, 2013 | 35.01 | 35.06 | 34.51 | 34.61 | 80,803 | -0.28(-0.79%) |
Oct 29, 2013 | 34.80 | 35.07 | 34.67 | 34.89 | 102,538 | +0.11(+0.31%) |
Oct 28, 2013 | 34.90 | 34.97 | 34.51 | 34.78 | 89,360 | -0.07(-0.20%) |
Oct 25, 2013 | 35.29 | 35.55 | 34.52 | 34.85 | 88,559 | -0.30(-0.84%) |
Oct 24, 2013 | 34.81 | 35.72 | 34.81 | 35.15 | 117,050 | +0.40(+1.16%) |
Oct 23, 2013 | 33.88 | 34.79 | 33.88 | 34.74 | 126,335 | +0.66(+1.94%) |
Oct 22, 2013 | 34.40 | 34.75 | 33.98 | 34.08 | 98,650 | -0.11(-0.32%) |
Oct 21, 2013 | 34.54 | 34.71 | 34.17 | 34.19 | 120,914 | -0.51(-1.48%) |
Oct 18, 2013 | 34.49 | 34.75 | 34.14 | 34.70 | 133,298 | +0.66(+1.94%) |
Oct 17, 2013 | 33.42 | 34.33 | 33.38 | 34.04 | 129,079 | +0.55(+1.65%) |
Oct 16, 2013 | 32.64 | 33.54 | 32.60 | 33.49 | 120,144 | +0.97(+2.97%) |
Oct 15, 2013 | 33.02 | 33.15 | 32.37 | 32.52 | 73,074 | -0.59(-1.79%) |
Oct 14, 2013 | 31.47 | 33.26 | 31.32 | 33.12 | 98,289 | +1.57(+4.97%) |
Oct 11, 2013 | 31.10 | 31.74 | 31.10 | 31.55 | 206,835 | +0.19(+0.60%) |
Oct 10, 2013 | 31.54 | 31.63 | 31.14 | 31.36 | 189,738 | +0.32(+1.02%) |
Oct 09, 2013 | 31.70 | 31.70 | 30.60 | 31.05 | 279,533 | -0.62(-1.96%) |
Oct 08, 2013 | 32.00 | 32.49 | 31.48 | 31.67 | 116,499 | -0.25(-0.77%) |
Oct 07, 2013 | 31.70 | 32.05 | 31.45 | 31.91 | 156,646 | -0.17(-0.52%) |
Oct 04, 2013 | 31.73 | 32.26 | 31.73 | 32.08 | 86,684 | +0.28(+0.87%) |
Oct 03, 2013 | 31.61 | 31.92 | 31.28 | 31.80 | 114,788 | +0.18(+0.56%) |
Oct 02, 2013 | 31.68 | 31.97 | 31.45 | 31.63 | 125,357 | -0.22(-0.68%) |
Oct 01, 2013 | 31.30 | 31.84 | 31.19 | 31.84 | 198,286 | +0.44(+1.41%) |
Sep 30, 2013 | 29.93 | 31.45 | 29.81 | 31.40 | 275,263 | +1.23(+4.09%) |
Sep 27, 2013 | 30.13 | 30.56 | 29.82 | 30.17 | 186,662 | -0.02(-0.07%) |
Sep 26, 2013 | 29.32 | 30.19 | 28.74 | 30.19 | 271,622 | +1.63(+5.70%) |
Sep 25, 2013 | 28.64 | 28.69 | 28.22 | 28.56 | 107,906 | -0.01(-0.03%) |
Sep 24, 2013 | 28.53 | 29.17 | 28.28 | 28.57 | 96,191 | +0.08(+0.28%) |
Sep 23, 2013 | 28.29 | 28.78 | 28.11 | 28.49 | 54,719 | +0.18(+0.63%) |
Sep 20, 2013 | 27.96 | 28.46 | 27.81 | 28.31 | 222,140 | +0.59(+2.13%) |
Sep 19, 2013 | 28.01 | 28.25 | 27.42 | 27.72 | 54,842 | -0.18(-0.64%) |
Sep 18, 2013 | 27.23 | 28.06 | 27.05 | 27.90 | 99,507 | +0.64(+2.35%) |
Sep 17, 2013 | 27.11 | 27.31 | 26.93 | 27.26 | 59,150 | +0.14(+0.51%) |
Sep 16, 2013 | 26.86 | 27.20 | 26.83 | 27.12 | 89,670 | +0.49(+1.85%) |
Sep 13, 2013 | 26.26 | 26.82 | 26.14 | 26.63 | 67,946 | +0.50(+1.92%) |
Sep 12, 2013 | 26.57 | 26.57 | 26.08 | 26.13 | 51,922 | -0.47(-1.78%) |
Sep 11, 2013 | 26.30 | 26.70 | 26.24 | 26.60 | 70,335 | +0.34(+1.28%) |
Sep 10, 2013 | 26.08 | 26.41 | 25.93 | 26.26 | 63,908 | +0.31(+1.18%) |
Sep 09, 2013 | 25.75 | 26.02 | 25.61 | 25.96 | 57,122 | +0.33(+1.27%) |
Sep 06, 2013 | 25.92 | 25.98 | 25.09 | 25.63 | 59,179 | -0.09(-0.34%) |
Sep 05, 2013 | 25.59 | 25.91 | 25.59 | 25.72 | 47,342 | +0.22(+0.85%) |
Sep 04, 2013 | 25.46 | 25.90 | 25.45 | 25.50 | 123,147 | +0.01(+0.04%) |
Sep 03, 2013 | 25.88 | 25.97 | 25.34 | 25.49 | 46,915 | -0.04(-0.15%) |
Aug 30, 2013 | 25.86 | 25.96 | 25.40 | 25.53 | 65,014 | -0.40(-1.56%) |
Aug 29, 2013 | 25.59 | 26.21 | 25.59 | 25.94 | 36,414 | +0.27(+1.04%) |
Aug 28, 2013 | 25.68 | 25.95 | 25.48 | 25.67 | 30,104 | -0.02(-0.08%) |
Aug 27, 2013 | 26.04 | 26.36 | 25.63 | 25.69 | 85,665 | -0.72(-2.72%) |
Aug 26, 2013 | 26.42 | 26.67 | 26.26 | 26.41 | 59,165 | -0.01(-0.04%) |
Aug 23, 2013 | 26.32 | 26.56 | 26.03 | 26.42 | 86,798 | +0.10(+0.37%) |
Aug 22, 2013 | 25.98 | 26.48 | 25.96 | 26.32 | 74,821 | +0.35(+1.37%) |
Aug 21, 2013 | 25.93 | 26.22 | 25.50 | 25.97 | 147,765 | -0.11(-0.42%) |
Aug 20, 2013 | 25.66 | 26.21 | 25.66 | 26.08 | 117,922 | +0.36(+1.42%) |
Aug 19, 2013 | 25.94 | 26.11 | 25.55 | 25.71 | 84,209 | -0.34(-1.29%) |
Aug 16, 2013 | 26.08 | 26.37 | 25.88 | 26.05 | 96,139 | -0.25(-0.94%) |
Aug 15, 2013 | 26.54 | 26.58 | 26.10 | 26.29 | 113,788 | -0.57(-2.13%) |
Aug 14, 2013 | 27.00 | 27.16 | 26.63 | 26.86 | 112,517 | -0.21(-0.76%) |
Aug 13, 2013 | 27.36 | 27.36 | 26.90 | 27.07 | 110,286 | -0.29(-1.05%) |
Aug 12, 2013 | 26.60 | 27.40 | 26.52 | 27.36 | 96,679 | +0.65(+2.44%) |
Aug 09, 2013 | 26.86 | 26.95 | 26.31 | 26.71 | 72,770 | -0.27(-0.99%) |
Aug 08, 2013 | 26.71 | 27.07 | 26.51 | 26.97 | 119,060 | +0.52(+1.98%) |
Aug 07, 2013 | 26.82 | 26.84 | 26.36 | 26.45 | 82,384 | -0.36(-1.36%) |
Aug 06, 2013 | 26.86 | 27.11 | 26.58 | 26.82 | 81,921 | -0.02(-0.07%) |
Aug 05, 2013 | 26.17 | 26.86 | 26.16 | 26.84 | 47,353 | +0.55(+2.10%) |
Aug 02, 2013 | 26.67 | 26.86 | 26.17 | 26.28 | 73,050 | -0.43(-1.62%) |