Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.42 | 43.92 | 42.57 | 42.62 | 0 | -1.43(-3.25%) |
Oct 30, 2013 | 42.95 | 44.92 | 42.95 | 44.05 | 550,744 | +0.92(+2.13%) |
Oct 29, 2013 | 42.80 | 43.89 | 42.19 | 43.13 | 0 | -0.34(-0.78%) |
Oct 28, 2013 | 44.03 | 45.84 | 43.06 | 43.47 | 0 | -0.67(-1.52%) |
Oct 25, 2013 | 39.95 | 45.47 | 39.41 | 44.14 | 0 | +5.37(+13.85%) |
Oct 24, 2013 | 40.51 | 40.81 | 37.50 | 38.77 | 510,720 | -1.50(-3.72%) |
Oct 23, 2013 | 41.77 | 42.63 | 39.91 | 40.27 | 323,307 | -1.50(-3.59%) |
Oct 22, 2013 | 42.22 | 42.32 | 41.18 | 41.77 | 287,473 | -0.08(-0.19%) |
Oct 21, 2013 | 39.27 | 42.78 | 39.27 | 41.85 | 708,959 | +2.93(+7.53%) |
Oct 18, 2013 | 38.04 | 39.27 | 37.75 | 38.92 | 677,213 | +1.42(+3.79%) |
Oct 17, 2013 | 36.43 | 38.05 | 36.43 | 37.50 | 249,155 | +0.98(+2.68%) |
Oct 16, 2013 | 36.53 | 37.00 | 36.01 | 36.52 | 151,845 | +0.37(+1.02%) |
Oct 15, 2013 | 35.30 | 37.28 | 35.14 | 36.15 | 395,158 | +1.32(+3.79%) |
Oct 14, 2013 | 34.37 | 35.00 | 34.12 | 34.83 | 119,294 | +0.37(+1.07%) |
Oct 11, 2013 | 34.06 | 34.50 | 33.79 | 34.46 | 0 | +0.40(+1.17%) |
Oct 10, 2013 | 33.61 | 34.45 | 33.36 | 34.06 | 183,793 | +0.78(+2.34%) |
Oct 09, 2013 | 33.40 | 33.73 | 32.99 | 33.28 | 128,354 | -0.08(-0.24%) |
Oct 08, 2013 | 34.00 | 34.35 | 32.14 | 33.36 | 267,528 | -0.62(-1.82%) |
Oct 07, 2013 | 32.95 | 34.06 | 32.84 | 33.98 | 0 | +0.77(+2.32%) |
Oct 04, 2013 | 33.42 | 33.54 | 32.87 | 33.21 | 0 | -0.06(-0.18%) |
Oct 03, 2013 | 33.05 | 33.54 | 32.75 | 33.27 | 0 | +0.23(+0.70%) |
Oct 02, 2013 | 32.86 | 33.31 | 32.54 | 33.04 | 348,459 | +0.04(+0.12%) |
Oct 01, 2013 | 32.28 | 33.11 | 32.28 | 33.00 | 133,143 | +0.92(+2.87%) |
Sep 27, 2013 | 31.41 | 32.52 | 31.05 | 32.08 | 0 | +0.38(+1.20%) |
Sep 26, 2013 | 32.93 | 33.71 | 31.13 | 31.70 | 331,051 | -1.21(-3.68%) |
Sep 25, 2013 | 34.50 | 35.06 | 32.69 | 32.91 | 414,878 | -1.02(-3.01%) |
Sep 24, 2013 | 31.67 | 34.85 | 31.57 | 33.93 | 334,066 | +2.39(+7.58%) |
Sep 23, 2013 | 29.45 | 31.77 | 29.23 | 31.54 | 109,759 | +2.08(+7.06%) |
Sep 20, 2013 | 28.44 | 29.75 | 28.34 | 29.46 | 0 | +1.05(+3.70%) |
Sep 19, 2013 | 29.06 | 29.14 | 27.81 | 28.41 | 145,999 | -0.90(-3.07%) |
Sep 18, 2013 | 28.73 | 29.44 | 28.53 | 29.31 | 0 | +0.50(+1.74%) |
Sep 17, 2013 | 28.31 | 28.90 | 28.08 | 28.81 | 0 | +0.55(+1.95%) |
Sep 16, 2013 | 28.40 | 28.50 | 28.16 | 28.26 | 0 | +0.09(+0.32%) |
Sep 13, 2013 | 27.98 | 28.38 | 27.77 | 28.17 | 0 | +0.27(+0.97%) |
Sep 12, 2013 | 28.00 | 28.17 | 27.70 | 27.90 | 0 | -0.10(-0.36%) |
Sep 11, 2013 | 28.49 | 28.56 | 27.80 | 28.00 | 0 | -0.57(-2.00%) |
Sep 10, 2013 | 28.79 | 28.94 | 28.42 | 28.57 | 57,955 | +0.08(+0.28%) |
Sep 09, 2013 | 28.03 | 28.68 | 27.94 | 28.49 | 0 | +0.59(+2.11%) |
Sep 06, 2013 | 27.98 | 28.22 | 27.35 | 27.90 | 0 | +0.03(+0.11%) |
Sep 05, 2013 | 28.24 | 28.30 | 27.87 | 27.87 | 48,296 | -0.27(-0.96%) |
Sep 04, 2013 | 28.29 | 28.50 | 27.89 | 28.14 | 0 | -0.20(-0.71%) |
Sep 03, 2013 | 28.00 | 28.68 | 28.00 | 28.34 | 0 | +0.67(+2.42%) |
Aug 30, 2013 | 27.39 | 27.90 | 27.10 | 27.67 | 0 | +0.25(+0.91%) |
Aug 29, 2013 | 26.83 | 27.72 | 26.68 | 27.42 | 144,155 | +0.52(+1.93%) |
Aug 28, 2013 | 27.26 | 27.74 | 26.73 | 26.90 | 0 | -0.31(-1.14%) |
Aug 27, 2013 | 27.21 | 27.90 | 27.10 | 27.21 | 75,188 | -0.36(-1.31%) |
Aug 26, 2013 | 28.22 | 28.33 | 27.44 | 27.57 | 0 | -0.61(-2.16%) |
Aug 23, 2013 | 28.52 | 28.73 | 28.13 | 28.18 | 0 | -0.34(-1.19%) |
Aug 22, 2013 | 28.43 | 28.61 | 27.58 | 28.52 | 90,347 | +0.28(+0.99%) |
Aug 21, 2013 | 28.38 | 28.88 | 28.04 | 28.24 | 0 | -0.27(-0.95%) |
Aug 20, 2013 | 28.34 | 29.09 | 28.29 | 28.51 | 48,737 | +0.12(+0.42%) |
Aug 19, 2013 | 27.99 | 28.82 | 27.69 | 28.39 | 149,788 | +0.20(+0.71%) |
Aug 16, 2013 | 27.39 | 29.13 | 27.39 | 28.19 | 0 | +0.82(+3.00%) |
Aug 15, 2013 | 27.78 | 28.21 | 26.96 | 27.37 | 99,879 | -0.81(-2.87%) |
Aug 14, 2013 | 28.34 | 28.56 | 27.93 | 28.18 | 58,717 | -0.16(-0.56%) |
Aug 13, 2013 | 28.31 | 28.52 | 27.86 | 28.34 | 77,556 | -0.07(-0.25%) |
Aug 12, 2013 | 28.52 | 29.01 | 28.19 | 28.41 | 56,910 | -0.35(-1.22%) |
Aug 09, 2013 | 29.28 | 29.66 | 28.70 | 28.76 | 76,708 | -0.74(-2.51%) |
Aug 08, 2013 | 29.45 | 29.88 | 29.20 | 29.50 | 64,172 | +0.19(+0.65%) |
Aug 07, 2013 | 29.23 | 29.42 | 29.06 | 29.31 | 63,937 | -0.12(-0.41%) |
Aug 06, 2013 | 30.43 | 30.43 | 29.35 | 29.43 | 79,011 | -1.06(-3.48%) |
Aug 05, 2013 | 30.11 | 30.70 | 29.59 | 30.49 | 103,352 | +0.22(+0.73%) |
Aug 02, 2013 | 31.28 | 31.52 | 30.21 | 30.27 | 142,065 | -1.22(-3.87%) |