Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.07 | 38.22 | 36.84 | 36.86 | 0 | -1.12(-2.95%) |
Oct 30, 2013 | 39.08 | 39.09 | 37.77 | 37.98 | 181,556 | -0.91(-2.34%) |
Oct 29, 2013 | 38.09 | 39.22 | 37.72 | 38.89 | 0 | +0.80(+2.10%) |
Oct 28, 2013 | 38.70 | 38.97 | 37.89 | 38.09 | 0 | -0.50(-1.30%) |
Oct 25, 2013 | 39.64 | 39.78 | 38.36 | 38.59 | 0 | -1.15(-2.89%) |
Oct 24, 2013 | 40.81 | 41.19 | 39.49 | 39.74 | 38,634 | -0.80(-1.97%) |
Oct 23, 2013 | 40.26 | 40.77 | 40.06 | 40.54 | 0 | +0.03(+0.07%) |
Oct 22, 2013 | 40.58 | 41.02 | 40.32 | 40.51 | 49,886 | +0.04(+0.10%) |
Oct 21, 2013 | 40.73 | 41.01 | 40.31 | 40.47 | 83,724 | -0.13(-0.32%) |
Oct 18, 2013 | 40.31 | 40.81 | 40.03 | 40.60 | 49,202 | +0.59(+1.47%) |
Oct 17, 2013 | 40.06 | 40.30 | 39.67 | 40.01 | 98,097 | +0.02(+0.05%) |
Oct 16, 2013 | 40.28 | 41.23 | 39.76 | 39.99 | 68,676 | +0.07(+0.18%) |
Oct 15, 2013 | 39.18 | 40.52 | 39.18 | 39.92 | 114,458 | +0.55(+1.40%) |
Oct 14, 2013 | 37.54 | 39.38 | 37.42 | 39.37 | 41,544 | +1.68(+4.46%) |
Oct 11, 2013 | 37.29 | 38.77 | 37.06 | 37.69 | 0 | +0.41(+1.10%) |
Oct 10, 2013 | 37.44 | 37.49 | 36.90 | 37.28 | 72,771 | +0.35(+0.95%) |
Oct 09, 2013 | 35.59 | 37.33 | 35.46 | 36.93 | 0 | +1.32(+3.71%) |
Oct 08, 2013 | 36.26 | 36.87 | 35.28 | 35.61 | 51,124 | -0.76(-2.09%) |
Oct 07, 2013 | 36.48 | 36.80 | 36.36 | 36.37 | 0 | -0.52(-1.41%) |
Oct 04, 2013 | 36.11 | 37.00 | 36.11 | 36.89 | 0 | +0.68(+1.88%) |
Oct 03, 2013 | 36.33 | 36.64 | 35.97 | 36.21 | 0 | -0.06(-0.17%) |
Oct 02, 2013 | 36.46 | 37.00 | 36.19 | 36.27 | 30,614 | -0.55(-1.49%) |
Oct 01, 2013 | 36.07 | 37.00 | 35.74 | 36.82 | 66,785 | +0.26(+0.71%) |
Sep 27, 2013 | 36.10 | 36.79 | 35.97 | 36.56 | 0 | +0.41(+1.13%) |
Sep 26, 2013 | 34.97 | 36.28 | 34.39 | 36.15 | 61,054 | +1.20(+3.43%) |
Sep 25, 2013 | 35.12 | 35.49 | 34.81 | 34.95 | 37,325 | -0.26(-0.74%) |
Sep 24, 2013 | 34.89 | 35.51 | 34.33 | 35.21 | 93,960 | +0.52(+1.50%) |
Sep 23, 2013 | 34.48 | 34.75 | 34.36 | 34.69 | 34,892 | +0.21(+0.61%) |
Sep 20, 2013 | 34.71 | 34.90 | 34.24 | 34.48 | 0 | -0.26(-0.75%) |
Sep 19, 2013 | 34.96 | 35.11 | 34.32 | 34.74 | 0 | -0.26(-0.74%) |
Sep 18, 2013 | 35.67 | 35.81 | 34.65 | 35.00 | 0 | -0.60(-1.69%) |
Sep 17, 2013 | 35.47 | 35.84 | 35.33 | 35.60 | 0 | +0.10(+0.28%) |
Sep 16, 2013 | 36.06 | 36.35 | 35.38 | 35.50 | 0 | -0.40(-1.11%) |
Sep 13, 2013 | 36.22 | 36.28 | 35.60 | 35.90 | 0 | +0.01(+0.03%) |
Sep 12, 2013 | 36.35 | 36.39 | 35.34 | 35.89 | 0 | -0.56(-1.54%) |
Sep 11, 2013 | 37.23 | 37.80 | 36.29 | 36.45 | 0 | -0.86(-2.31%) |
Sep 10, 2013 | 37.75 | 37.99 | 37.14 | 37.31 | 109,141 | -0.20(-0.53%) |
Sep 09, 2013 | 37.18 | 37.51 | 37.14 | 37.51 | 0 | +0.56(+1.52%) |
Sep 06, 2013 | 37.14 | 37.25 | 36.43 | 36.95 | 0 | -0.16(-0.43%) |
Sep 05, 2013 | 36.72 | 37.31 | 36.63 | 37.11 | 0 | +0.46(+1.26%) |
Sep 04, 2013 | 36.20 | 36.65 | 36.00 | 36.65 | 0 | +0.39(+1.08%) |
Sep 03, 2013 | 36.75 | 36.87 | 36.06 | 36.26 | 0 | -0.05(-0.14%) |
Aug 30, 2013 | 35.94 | 36.63 | 35.86 | 36.31 | 0 | +0.26(+0.72%) |
Aug 29, 2013 | 34.81 | 36.37 | 34.68 | 36.05 | 137,920 | +1.44(+4.16%) |
Aug 28, 2013 | 33.57 | 34.68 | 33.57 | 34.61 | 0 | +0.88(+2.61%) |
Aug 27, 2013 | 33.02 | 34.19 | 33.02 | 33.73 | 64,774 | +0.07(+0.21%) |
Aug 26, 2013 | 34.01 | 35.37 | 33.43 | 33.66 | 0 | -0.34(-1.00%) |
Aug 23, 2013 | 32.39 | 34.27 | 32.36 | 34.00 | 0 | +1.48(+4.55%) |
Aug 22, 2013 | 33.00 | 34.29 | 32.03 | 32.52 | 130,036 | -0.43(-1.31%) |
Aug 21, 2013 | 32.75 | 33.70 | 32.53 | 32.95 | 0 | -0.68(-2.02%) |
Aug 20, 2013 | 29.30 | 34.34 | 29.30 | 33.63 | 372,954 | +5.33(+18.83%) |
Aug 19, 2013 | 27.20 | 29.00 | 27.20 | 28.30 | 264,314 | +0.89(+3.25%) |
Aug 16, 2013 | 26.84 | 27.47 | 26.84 | 27.41 | 0 | +0.40(+1.48%) |
Aug 15, 2013 | 27.71 | 27.80 | 26.77 | 27.01 | 36,251 | -1.25(-4.42%) |
Aug 14, 2013 | 27.47 | 28.83 | 27.47 | 28.26 | 43,548 | +0.68(+2.47%) |
Aug 13, 2013 | 26.77 | 27.68 | 26.61 | 27.58 | 36,650 | +0.84(+3.14%) |
Aug 12, 2013 | 27.23 | 27.61 | 26.70 | 26.74 | 31,954 | -0.86(-3.12%) |
Aug 09, 2013 | 27.80 | 28.00 | 27.27 | 27.60 | 38,699 | -0.22(-0.79%) |
Aug 08, 2013 | 28.22 | 28.31 | 27.69 | 27.82 | 19,067 | -0.09(-0.32%) |
Aug 07, 2013 | 27.72 | 28.31 | 27.67 | 27.91 | 68,587 | +0.23(+0.83%) |
Aug 06, 2013 | 28.20 | 28.20 | 26.71 | 27.68 | 85,648 | -0.32(-1.14%) |
Aug 05, 2013 | 28.37 | 28.81 | 27.90 | 28.00 | 100,329 | +0.17(+0.61%) |
Aug 02, 2013 | 27.62 | 28.10 | 27.44 | 27.83 | 74,083 | -0.10(-0.36%) |