Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.27 | 43.27 | 40.04 | 41.78 | 0 | -1.67(-3.84%) |
Oct 30, 2013 | 43.68 | 44.22 | 43.07 | 43.44 | 907,235 | -0.29(-0.67%) |
Oct 29, 2013 | 43.84 | 44.32 | 42.82 | 43.73 | 0 | +0.44(+1.03%) |
Oct 28, 2013 | 43.46 | 44.33 | 42.67 | 43.29 | 0 | +0.16(+0.38%) |
Oct 25, 2013 | 44.27 | 45.42 | 42.88 | 43.13 | 0 | -0.55(-1.26%) |
Oct 24, 2013 | 39.99 | 43.73 | 39.73 | 43.68 | 1,610,015 | +3.96(+9.98%) |
Oct 23, 2013 | 40.48 | 40.49 | 37.43 | 39.71 | 0 | -0.99(-2.42%) |
Oct 22, 2013 | 43.17 | 43.64 | 40.58 | 40.70 | 794,272 | -1.97(-4.61%) |
Oct 21, 2013 | 41.89 | 43.82 | 41.29 | 42.67 | 1,065,633 | +0.46(+1.09%) |
Oct 18, 2013 | 40.96 | 42.37 | 40.64 | 42.20 | 989,260 | +1.62(+3.99%) |
Oct 17, 2013 | 40.00 | 40.75 | 39.27 | 40.59 | 569,514 | +0.53(+1.33%) |
Oct 16, 2013 | 38.16 | 40.83 | 38.16 | 40.05 | 983,106 | +2.16(+5.70%) |
Oct 15, 2013 | 37.59 | 39.08 | 36.78 | 37.89 | 765,076 | +0.27(+0.71%) |
Oct 14, 2013 | 35.99 | 37.73 | 35.52 | 37.63 | 585,085 | +1.47(+4.07%) |
Oct 11, 2013 | 35.12 | 36.65 | 34.96 | 36.15 | 0 | +0.83(+2.34%) |
Oct 10, 2013 | 35.54 | 36.33 | 35.16 | 35.33 | 432,553 | +0.24(+0.69%) |
Oct 09, 2013 | 36.13 | 36.34 | 34.80 | 35.09 | 528,569 | -0.95(-2.65%) |
Oct 08, 2013 | 37.00 | 37.18 | 35.14 | 36.04 | 1,026,128 | -0.97(-2.62%) |
Oct 07, 2013 | 36.76 | 37.78 | 36.52 | 37.01 | 0 | -0.20(-0.54%) |
Oct 04, 2013 | 35.44 | 38.31 | 35.33 | 37.21 | 0 | +1.76(+4.97%) |
Oct 03, 2013 | 34.98 | 35.65 | 34.17 | 35.45 | 0 | +0.49(+1.41%) |
Oct 02, 2013 | 34.86 | 35.48 | 34.12 | 34.96 | 603,826 | -0.16(-0.46%) |
Oct 01, 2013 | 34.46 | 35.42 | 34.46 | 35.12 | 410,322 | +0.22(+0.63%) |
Sep 27, 2013 | 35.23 | 35.39 | 34.67 | 34.90 | 0 | -0.67(-1.89%) |
Sep 26, 2013 | 34.63 | 35.63 | 34.63 | 35.57 | 409,321 | +0.18(+0.50%) |
Sep 25, 2013 | 35.46 | 35.66 | 35.09 | 35.39 | 303,660 | +0.11(+0.30%) |
Sep 24, 2013 | 35.79 | 36.11 | 35.18 | 35.29 | 554,627 | +0.06(+0.18%) |
Sep 23, 2013 | 34.38 | 35.39 | 34.23 | 35.22 | 695,222 | +0.62(+1.80%) |
Sep 20, 2013 | 35.56 | 36.00 | 33.87 | 34.60 | 0 | -1.00(-2.82%) |
Sep 19, 2013 | 36.15 | 36.47 | 35.07 | 35.60 | 327,176 | -0.53(-1.46%) |
Sep 18, 2013 | 36.44 | 36.70 | 35.38 | 36.13 | 0 | +0.06(+0.18%) |
Sep 17, 2013 | 36.28 | 36.76 | 35.64 | 36.07 | 0 | -0.19(-0.51%) |
Sep 16, 2013 | 37.24 | 37.36 | 35.90 | 36.25 | 0 | -0.95(-2.57%) |
Sep 13, 2013 | 37.87 | 38.19 | 37.11 | 37.21 | 0 | -0.51(-1.35%) |
Sep 12, 2013 | 36.95 | 37.93 | 36.64 | 37.72 | 0 | +0.89(+2.42%) |
Sep 11, 2013 | 35.90 | 37.04 | 35.71 | 36.83 | 0 | +0.93(+2.59%) |
Sep 10, 2013 | 36.00 | 36.40 | 35.37 | 35.90 | 334,130 | +0.05(+0.14%) |
Sep 09, 2013 | 35.26 | 35.98 | 35.19 | 35.85 | 0 | +0.73(+2.07%) |
Sep 06, 2013 | 35.54 | 35.58 | 34.71 | 35.12 | 0 | -0.16(-0.46%) |
Sep 05, 2013 | 35.29 | 35.83 | 35.00 | 35.28 | 0 | +0.22(+0.62%) |
Sep 04, 2013 | 34.54 | 35.90 | 34.02 | 35.06 | 0 | +1.37(+4.06%) |
Sep 03, 2013 | 33.01 | 33.82 | 33.01 | 33.70 | 0 | +1.15(+3.53%) |
Aug 30, 2013 | 32.76 | 33.17 | 31.88 | 32.55 | 0 | -0.16(-0.49%) |
Aug 29, 2013 | 33.39 | 33.53 | 32.47 | 32.71 | 587,527 | -0.86(-2.55%) |
Aug 28, 2013 | 32.47 | 33.77 | 32.43 | 33.57 | 0 | +1.30(+4.04%) |
Aug 27, 2013 | 32.01 | 33.09 | 31.68 | 32.26 | 344,393 | -0.09(-0.28%) |
Aug 26, 2013 | 32.62 | 33.36 | 31.99 | 32.35 | 0 | -0.10(-0.30%) |
Aug 23, 2013 | 31.96 | 32.72 | 31.37 | 32.45 | 0 | +0.62(+1.96%) |
Aug 22, 2013 | 31.80 | 32.29 | 31.43 | 31.83 | 288,440 | +0.11(+0.33%) |
Aug 21, 2013 | 31.71 | 32.60 | 30.82 | 31.72 | 280,371 | -0.05(-0.15%) |
Aug 20, 2013 | 31.76 | 32.13 | 31.10 | 31.77 | 315,493 | -0.06(-0.18%) |
Aug 19, 2013 | 32.76 | 32.84 | 31.82 | 31.83 | 240,341 | -0.93(-2.84%) |
Aug 16, 2013 | 32.26 | 33.14 | 31.95 | 32.76 | 0 | +0.57(+1.78%) |
Aug 15, 2013 | 32.56 | 32.92 | 31.95 | 32.18 | 3,301,552 | -0.53(-1.63%) |
Aug 14, 2013 | 33.89 | 33.99 | 32.62 | 32.72 | 1,202,670 | -1.33(-3.90%) |
Aug 13, 2013 | 34.01 | 35.17 | 33.72 | 34.04 | 452,313 | +0.01(+0.02%) |
Aug 12, 2013 | 33.99 | 34.38 | 33.16 | 34.04 | 309,435 | -0.13(-0.38%) |
Aug 09, 2013 | 34.05 | 34.53 | 33.91 | 34.16 | 270,709 | +0.12(+0.36%) |
Aug 08, 2013 | 34.20 | 35.22 | 33.81 | 34.04 | 401,440 | -0.12(-0.36%) |
Aug 07, 2013 | 35.40 | 35.46 | 33.42 | 34.16 | 521,584 | +0.03(+0.09%) |
Aug 06, 2013 | 34.76 | 34.85 | 33.10 | 34.13 | 381,233 | -0.73(-2.09%) |
Aug 05, 2013 | 34.43 | 35.68 | 34.30 | 34.86 | 518,709 | +0.36(+1.06%) |
Aug 02, 2013 | 34.33 | 35.20 | 33.65 | 34.50 | 630,903 | +0.03(+0.09%) |