Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.66 | 33.87 | 32.76 | 33.75 | 0 | -0.03(-0.09%) |
Oct 30, 2013 | 33.63 | 34.20 | 32.79 | 33.78 | 334,023 | -4.05(-10.71%) |
Oct 29, 2013 | 37.35 | 38.13 | 37.11 | 37.83 | 0 | +0.66(+1.78%) |
Oct 28, 2013 | 38.43 | 38.43 | 36.63 | 37.17 | 0 | -1.41(-3.65%) |
Oct 25, 2013 | 38.73 | 39.57 | 37.62 | 38.58 | 0 | -0.03(-0.08%) |
Oct 24, 2013 | 38.46 | 39.15 | 38.19 | 38.61 | 0 | -0.06(-0.16%) |
Oct 23, 2013 | 38.79 | 38.91 | 37.38 | 38.67 | 0 | -1.05(-2.64%) |
Oct 22, 2013 | 40.23 | 40.44 | 39.30 | 39.72 | 0 | -0.39(-0.97%) |
Oct 21, 2013 | 40.53 | 40.65 | 39.69 | 40.11 | 0 | -0.15(-0.37%) |
Oct 18, 2013 | 40.29 | 40.86 | 39.72 | 40.26 | 65,498 | -0.03(-0.07%) |
Oct 17, 2013 | 40.53 | 40.71 | 39.66 | 40.29 | 64,209 | +0.12(+0.30%) |
Oct 16, 2013 | 40.14 | 40.65 | 39.30 | 40.17 | 0 | +0.09(+0.22%) |
Oct 15, 2013 | 40.98 | 41.67 | 40.05 | 40.08 | 0 | -0.84(-2.05%) |
Oct 14, 2013 | 40.20 | 41.01 | 40.17 | 40.92 | 0 | +0.57(+1.41%) |
Oct 11, 2013 | 39.69 | 40.35 | 38.73 | 40.35 | 0 | +0.48(+1.20%) |
Oct 10, 2013 | 39.75 | 40.08 | 39.30 | 39.87 | 0 | +0.78(+2.00%) |
Oct 09, 2013 | 39.39 | 39.60 | 38.28 | 39.09 | 0 | +0.06(+0.15%) |
Oct 08, 2013 | 40.80 | 41.07 | 38.76 | 39.03 | 0 | -1.47(-3.63%) |
Oct 07, 2013 | 40.59 | 41.25 | 40.02 | 40.50 | 0 | -0.12(-0.30%) |
Oct 04, 2013 | 40.02 | 41.22 | 40.02 | 40.62 | 0 | +0.60(+1.50%) |
Oct 03, 2013 | 40.53 | 40.56 | 39.78 | 40.02 | 0 | -0.90(-2.20%) |
Oct 02, 2013 | 40.86 | 41.12 | 40.17 | 40.92 | 0 | -0.21(-0.51%) |
Oct 01, 2013 | 39.96 | 41.28 | 39.39 | 41.13 | 0 | +1.17(+2.93%) |
Sep 27, 2013 | 39.78 | 40.29 | 39.48 | 39.96 | 0 | -0.09(-0.22%) |
Sep 26, 2013 | 40.35 | 41.40 | 39.90 | 40.05 | 0 | -0.30(-0.74%) |
Sep 25, 2013 | 38.76 | 40.53 | 38.31 | 40.35 | 0 | +1.56(+4.02%) |
Sep 24, 2013 | 37.77 | 39.12 | 37.65 | 38.79 | 0 | +0.99(+2.62%) |
Sep 23, 2013 | 38.28 | 38.34 | 36.66 | 37.80 | 0 | -0.48(-1.25%) |
Sep 20, 2013 | 39.00 | 39.15 | 37.92 | 38.28 | 0 | -0.51(-1.31%) |
Sep 19, 2013 | 38.13 | 39.15 | 38.04 | 38.79 | 0 | +0.96(+2.54%) |
Sep 18, 2013 | 38.01 | 38.16 | 36.60 | 37.83 | 0 | +0.48(+1.29%) |
Sep 17, 2013 | 36.30 | 37.68 | 36.15 | 37.35 | 358,143 | +2.13(+6.05%) |
Sep 16, 2013 | 36.09 | 36.27 | 33.77 | 35.22 | 0 | -4.29(-10.86%) |
Sep 13, 2013 | 38.46 | 39.63 | 38.16 | 39.51 | 0 | +1.20(+3.13%) |
Sep 12, 2013 | 38.82 | 38.91 | 37.71 | 38.31 | 0 | -0.09(-0.23%) |
Sep 11, 2013 | 38.37 | 39.39 | 38.07 | 38.40 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 38.82 | 38.97 | 38.10 | 38.40 | 0 | -0.54(-1.39%) |
Sep 09, 2013 | 37.05 | 39.45 | 36.84 | 38.94 | 0 | +2.58(+7.10%) |
Sep 06, 2013 | 36.36 | 36.75 | 35.76 | 36.36 | 0 | +0.21(+0.58%) |
Sep 05, 2013 | 36.42 | 36.42 | 35.43 | 36.15 | 0 | -0.27(-0.74%) |
Sep 04, 2013 | 35.34 | 37.38 | 34.65 | 36.42 | 0 | +1.05(+2.97%) |
Sep 03, 2013 | 32.16 | 35.40 | 31.14 | 35.37 | 0 | +3.42(+10.70%) |
Aug 30, 2013 | 32.61 | 32.70 | 31.44 | 31.95 | 0 | -0.54(-1.66%) |
Aug 29, 2013 | 31.56 | 32.88 | 31.56 | 32.49 | 0 | +1.11(+3.54%) |
Aug 28, 2013 | 31.11 | 31.80 | 30.99 | 31.38 | 0 | +0.27(+0.87%) |
Aug 27, 2013 | 30.69 | 31.53 | 30.09 | 31.11 | 76,080 | -0.21(-0.67%) |
Aug 26, 2013 | 31.11 | 31.53 | 30.63 | 31.32 | 0 | +0.21(+0.68%) |
Aug 23, 2013 | 31.53 | 31.89 | 30.90 | 31.11 | 0 | -0.30(-0.96%) |
Aug 22, 2013 | 31.62 | 31.62 | 31.20 | 31.41 | 0 | -0.18(-0.57%) |
Aug 21, 2013 | 31.41 | 32.19 | 31.14 | 31.59 | 0 | +0.03(+0.10%) |
Aug 20, 2013 | 31.80 | 32.19 | 31.29 | 31.56 | 0 | -0.27(-0.85%) |
Aug 19, 2013 | 32.85 | 33.06 | 31.68 | 31.83 | 0 | -0.69(-2.12%) |
Aug 16, 2013 | 32.13 | 32.70 | 31.29 | 32.52 | 0 | +0.21(+0.65%) |
Aug 15, 2013 | 32.43 | 32.61 | 31.86 | 32.31 | 92,086 | -0.45(-1.37%) |
Aug 14, 2013 | 33.03 | 33.63 | 32.58 | 32.76 | 0 | -0.06(-0.18%) |
Aug 13, 2013 | 32.01 | 33.99 | 31.56 | 32.82 | 349,525 | +1.83(+5.91%) |
Aug 12, 2013 | 34.44 | 34.45 | 30.36 | 30.99 | 1,144,866 | -5.16(-14.27%) |
Aug 09, 2013 | 36.18 | 36.93 | 35.61 | 36.15 | 185,467 | -0.03(-0.08%) |
Aug 08, 2013 | 37.50 | 37.50 | 35.52 | 36.18 | 130,329 | -1.14(-3.05%) |
Aug 07, 2013 | 38.07 | 38.40 | 36.98 | 37.32 | 61,535 | -0.57(-1.50%) |
Aug 06, 2013 | 39.12 | 39.21 | 37.39 | 37.89 | 75,491 | -1.11(-2.85%) |
Aug 05, 2013 | 38.49 | 39.45 | 38.40 | 39.00 | 77,846 | +0.66(+1.72%) |
Aug 02, 2013 | 38.88 | 38.88 | 36.90 | 38.34 | 127,275 | -0.48(-1.24%) |