Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.72 | 34.75 | 34.57 | 34.60 | 25,560 | -0.25(-0.72%) |
Oct 30, 2013 | 34.99 | 35.01 | 34.68 | 34.85 | 14,102 | -0.21(-0.60%) |
Oct 29, 2013 | 35.16 | 35.30 | 35.06 | 35.06 | 17,184 | -0.11(-0.32%) |
Oct 28, 2013 | 34.98 | 35.29 | 34.98 | 35.17 | 27,725 | +0.17(+0.50%) |
Oct 25, 2013 | 35.01 | 35.01 | 34.87 | 35.00 | 16,898 | +0.21(+0.60%) |
Oct 24, 2013 | 34.78 | 34.91 | 34.65 | 34.79 | 26,140 | -0.01(-0.03%) |
Oct 23, 2013 | 34.72 | 34.92 | 34.56 | 34.80 | 38,602 | -1.72(-4.71%) |
Oct 22, 2013 | 36.34 | 36.54 | 36.32 | 36.52 | 15,749 | +0.92(+2.58%) |
Oct 21, 2013 | 35.49 | 35.60 | 35.44 | 35.60 | 27,266 | -0.46(-1.28%) |
Oct 18, 2013 | 36.12 | 36.35 | 35.98 | 36.06 | 37,599 | +0.41(+1.15%) |
Oct 17, 2013 | 35.62 | 35.65 | 35.42 | 35.65 | 17,556 | +0.96(+2.77%) |
Oct 16, 2013 | 34.50 | 34.79 | 34.45 | 34.69 | 32,539 | +0.39(+1.14%) |
Oct 15, 2013 | 34.29 | 34.36 | 34.18 | 34.30 | 12,141 | -0.04(-0.12%) |
Oct 14, 2013 | 34.21 | 34.34 | 34.20 | 34.34 | 12,117 | +0.29(+0.85%) |
Oct 11, 2013 | 34.02 | 34.12 | 33.95 | 34.05 | 15,394 | +0.05(+0.15%) |
Oct 10, 2013 | 33.61 | 34.09 | 33.61 | 34.00 | 15,006 | +0.42(+1.25%) |
Oct 09, 2013 | 33.71 | 33.76 | 33.44 | 33.58 | 25,568 | -0.45(-1.32%) |
Oct 08, 2013 | 34.30 | 34.33 | 33.97 | 34.03 | 18,308 | -0.59(-1.70%) |
Oct 07, 2013 | 34.35 | 34.62 | 34.29 | 34.62 | 7,783 | +0.27(+0.79%) |
Oct 04, 2013 | 34.46 | 34.46 | 34.30 | 34.35 | 7,363 | -0.24(-0.69%) |
Oct 03, 2013 | 34.50 | 34.59 | 34.39 | 34.59 | 12,154 | -0.20(-0.58%) |
Oct 02, 2013 | 34.70 | 34.79 | 34.60 | 34.79 | 23,442 | -0.02(-0.06%) |
Oct 01, 2013 | 34.89 | 34.91 | 34.79 | 34.81 | 12,070 | -0.27(-0.77%) |
Sep 27, 2013 | 35.00 | 35.12 | 34.93 | 35.08 | 7,720 | -0.37(-1.04%) |
Sep 26, 2013 | 35.75 | 35.75 | 35.31 | 35.45 | 10,015 | -0.15(-0.42%) |
Sep 25, 2013 | 35.48 | 35.60 | 35.41 | 35.60 | 6,979 | +0.09(+0.25%) |
Sep 24, 2013 | 35.58 | 35.66 | 35.44 | 35.51 | 15,675 | -0.36(-1.00%) |
Sep 23, 2013 | 35.94 | 35.95 | 35.71 | 35.87 | 15,034 | -0.03(-0.08%) |
Sep 20, 2013 | 36.10 | 36.10 | 35.78 | 35.90 | 9,100 | -0.63(-1.72%) |
Sep 19, 2013 | 36.55 | 36.69 | 36.51 | 36.53 | 29,629 | +0.14(+0.38%) |
Sep 18, 2013 | 35.48 | 36.43 | 35.40 | 36.39 | 24,696 | +1.12(+3.18%) |
Sep 17, 2013 | 35.08 | 35.29 | 35.04 | 35.27 | 75,779 | +0.87(+2.53%) |
Sep 16, 2013 | 34.36 | 34.51 | 34.33 | 34.40 | 21,086 | +0.35(+1.03%) |
Sep 13, 2013 | 34.44 | 34.44 | 34.04 | 34.05 | 8,491 | +0.05(+0.15%) |
Sep 12, 2013 | 34.02 | 34.15 | 33.99 | 34.00 | 20,865 | -0.20(-0.58%) |
Sep 11, 2013 | 33.86 | 34.20 | 33.85 | 34.20 | 24,454 | -0.16(-0.47%) |
Sep 10, 2013 | 34.00 | 34.36 | 34.00 | 34.36 | 17,963 | +0.58(+1.72%) |
Sep 09, 2013 | 33.65 | 33.91 | 33.58 | 33.78 | 257,883 | -0.46(-1.34%) |
Sep 06, 2013 | 34.18 | 34.24 | 33.92 | 34.24 | 11,887 | +0.31(+0.91%) |
Sep 05, 2013 | 33.79 | 33.96 | 33.70 | 33.93 | 9,710 | -0.23(-0.67%) |
Sep 04, 2013 | 33.77 | 34.20 | 33.75 | 34.16 | 9,808 | +0.01(+0.03%) |
Sep 03, 2013 | 34.15 | 34.39 | 34.01 | 34.15 | 20,448 | -0.24(-0.70%) |
Aug 30, 2013 | 34.40 | 34.47 | 34.24 | 34.39 | 8,636 | -0.10(-0.29%) |
Aug 29, 2013 | 34.00 | 34.49 | 34.00 | 34.49 | 4,017 | +0.23(+0.67%) |
Aug 28, 2013 | 34.09 | 34.34 | 34.07 | 34.26 | 24,156 | -0.81(-2.31%) |
Aug 27, 2013 | 34.79 | 35.30 | 34.79 | 35.07 | 10,227 | -0.39(-1.10%) |
Aug 26, 2013 | 35.50 | 35.55 | 35.23 | 35.46 | 32,026 | -0.24(-0.67%) |
Aug 23, 2013 | 35.80 | 35.80 | 35.54 | 35.70 | 14,776 | +0.16(+0.45%) |
Aug 22, 2013 | 35.37 | 35.54 | 35.28 | 35.54 | 22,971 | -0.25(-0.70%) |
Aug 21, 2013 | 35.89 | 35.94 | 35.54 | 35.79 | 51,274 | -1.56(-4.17%) |
Aug 20, 2013 | 37.01 | 37.40 | 36.99 | 37.35 | 10,822 | +0.02(+0.05%) |
Aug 19, 2013 | 37.15 | 37.34 | 37.15 | 37.33 | 10,890 | +0.19(+0.51%) |
Aug 16, 2013 | 37.13 | 37.23 | 37.04 | 37.14 | 10,625 | -0.01(-0.03%) |
Aug 15, 2013 | 36.88 | 37.24 | 36.58 | 37.15 | 12,551 | -0.04(-0.11%) |
Aug 14, 2013 | 37.35 | 37.41 | 37.10 | 37.19 | 26,515 | -0.01(-0.03%) |
Aug 13, 2013 | 37.04 | 37.20 | 36.69 | 37.20 | 5,867 | +0.50(+1.36%) |
Aug 12, 2013 | 36.75 | 36.75 | 36.60 | 36.70 | 5,069 | +0.03(+0.08%) |
Aug 09, 2013 | 36.61 | 36.81 | 36.59 | 36.67 | 8,356 | -0.10(-0.27%) |
Aug 08, 2013 | 36.63 | 36.83 | 36.62 | 36.77 | 29,438 | +0.08(+0.20%) |
Aug 07, 2013 | 36.57 | 36.70 | 36.53 | 36.70 | 6,803 | -0.12(-0.31%) |
Aug 06, 2013 | 36.93 | 36.96 | 36.65 | 36.81 | 8,592 | +0.80(+2.22%) |
Aug 05, 2013 | 35.93 | 36.01 | 35.72 | 36.01 | 11,680 | +0.06(+0.17%) |
Aug 02, 2013 | 35.88 | 35.95 | 35.77 | 35.95 | 9,729 | +0.36(+1.01%) |