Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.31 | 37.41 | 34.31 | 36.98 | 0 | +1.00(+2.79%) |
Oct 30, 2013 | 36.35 | 36.51 | 33.97 | 35.98 | 0 | -0.37(-1.03%) |
Oct 29, 2013 | 36.34 | 37.01 | 35.83 | 36.35 | 0 | -0.02(-0.05%) |
Oct 28, 2013 | 37.68 | 37.68 | 36.30 | 36.37 | 0 | -1.59(-4.18%) |
Oct 25, 2013 | 39.88 | 43.50 | 37.47 | 37.96 | 0 | -1.42(-3.62%) |
Oct 24, 2013 | 38.89 | 39.38 | 37.74 | 39.38 | 0 | +0.87(+2.25%) |
Oct 23, 2013 | 38.23 | 39.29 | 37.64 | 38.52 | 0 | +0.35(+0.91%) |
Oct 22, 2013 | 37.57 | 38.37 | 37.47 | 38.17 | 0 | +0.27(+0.72%) |
Oct 21, 2013 | 37.83 | 38.33 | 37.25 | 37.90 | 0 | -0.21(-0.55%) |
Oct 18, 2013 | 37.11 | 38.42 | 37.11 | 38.11 | 1,013 | -0.26(-0.69%) |
Oct 17, 2013 | 37.43 | 38.81 | 37.42 | 38.37 | 0 | +0.75(+1.99%) |
Oct 16, 2013 | 38.16 | 38.16 | 37.49 | 37.62 | 0 | -0.48(-1.27%) |
Oct 15, 2013 | 38.24 | 38.33 | 37.92 | 38.11 | 0 | -0.23(-0.60%) |
Oct 14, 2013 | 37.50 | 38.99 | 37.28 | 38.33 | 0 | +0.88(+2.34%) |
Oct 11, 2013 | 37.31 | 37.70 | 36.96 | 37.46 | 0 | +0.40(+1.08%) |
Oct 10, 2013 | 37.27 | 37.75 | 36.69 | 37.06 | 0 | -0.39(-1.05%) |
Oct 09, 2013 | 36.88 | 37.61 | 36.60 | 37.45 | 0 | +0.53(+1.43%) |
Oct 08, 2013 | 37.20 | 37.79 | 36.87 | 36.92 | 0 | +0.15(+0.40%) |
Oct 07, 2013 | 37.48 | 37.86 | 36.61 | 36.77 | 0 | -1.10(-2.89%) |
Oct 04, 2013 | 37.79 | 37.97 | 37.33 | 37.87 | 0 | +0.27(+0.73%) |
Oct 03, 2013 | 37.58 | 37.68 | 36.96 | 37.59 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 36.31 | 37.59 | 36.18 | 37.59 | 0 | +1.27(+3.49%) |
Oct 01, 2013 | 35.23 | 36.49 | 35.23 | 36.33 | 0 | +1.32(+3.78%) |
Sep 30, 2013 | 34.62 | 35.23 | 34.60 | 35.00 | 0 | +0.26(+0.75%) |
Sep 27, 2013 | 34.87 | 34.91 | 34.74 | 34.74 | 0 | -0.45(-1.29%) |
Sep 26, 2013 | 34.85 | 35.21 | 34.73 | 35.19 | 0 | +0.42(+1.21%) |
Sep 25, 2013 | 35.02 | 35.02 | 34.77 | 34.77 | 0 | -0.25(-0.70%) |
Sep 24, 2013 | 34.99 | 35.02 | 34.58 | 35.02 | 0 | +0.23(+0.66%) |
Sep 23, 2013 | 35.00 | 35.02 | 34.78 | 34.79 | 0 | -0.47(-1.35%) |
Sep 20, 2013 | 34.91 | 35.27 | 34.87 | 35.27 | 0 | +0.48(+1.39%) |
Sep 19, 2013 | 34.87 | 35.05 | 34.77 | 34.78 | 0 | -0.03(-0.08%) |
Sep 18, 2013 | 35.08 | 35.33 | 34.59 | 34.81 | 0 | -0.28(-0.81%) |
Sep 17, 2013 | 35.52 | 35.52 | 34.80 | 35.09 | 0 | -0.26(-0.72%) |
Sep 16, 2013 | 35.18 | 35.78 | 34.81 | 35.35 | 0 | +0.16(+0.47%) |
Sep 13, 2013 | 34.93 | 35.29 | 34.68 | 35.18 | 0 | +0.54(+1.55%) |
Sep 12, 2013 | 34.70 | 34.94 | 34.51 | 34.65 | 0 | +0.13(+0.37%) |
Sep 11, 2013 | 34.70 | 35.26 | 34.51 | 34.52 | 0 | +0.02(+0.05%) |
Sep 10, 2013 | 34.56 | 34.78 | 34.26 | 34.50 | 0 | +0.14(+0.41%) |
Sep 09, 2013 | 34.54 | 34.83 | 34.36 | 34.36 | 0 | -0.39(-1.11%) |
Sep 06, 2013 | 33.89 | 35.30 | 33.68 | 34.75 | 0 | +1.25(+3.72%) |
Sep 05, 2013 | 32.75 | 34.33 | 32.66 | 33.50 | 0 | +1.16(+3.57%) |
Sep 04, 2013 | 32.13 | 33.04 | 32.13 | 32.34 | 0 | +0.20(+0.62%) |
Sep 03, 2013 | 32.26 | 32.33 | 32.13 | 32.14 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 32.33 | 32.57 | 32.13 | 32.14 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 32.24 | 32.31 | 32.13 | 32.13 | 0 | -0.20(-0.62%) |
Aug 28, 2013 | 32.18 | 32.67 | 31.94 | 32.33 | 0 | -0.41(-1.25%) |
Aug 27, 2013 | 33.04 | 33.04 | 32.17 | 32.74 | 0 | -0.59(-1.77%) |
Aug 26, 2013 | 33.20 | 33.93 | 33.00 | 33.34 | 0 | +0.14(+0.41%) |
Aug 23, 2013 | 32.77 | 33.49 | 32.77 | 33.20 | 0 | +0.45(+1.39%) |
Aug 22, 2013 | 32.77 | 33.66 | 32.63 | 32.74 | 0 | +0.08(+0.25%) |
Aug 21, 2013 | 32.52 | 33.06 | 32.31 | 32.66 | 0 | -0.11(-0.33%) |
Aug 20, 2013 | 32.01 | 32.97 | 32.01 | 32.77 | 0 | -0.54(-1.61%) |
Aug 19, 2013 | 33.79 | 33.79 | 32.83 | 33.31 | 0 | -0.96(-2.81%) |
Aug 16, 2013 | 34.61 | 35.14 | 32.89 | 34.27 | 0 | -0.49(-1.41%) |
Aug 15, 2013 | 35.21 | 35.67 | 34.52 | 34.76 | 4,445 | -0.85(-2.38%) |
Aug 14, 2013 | 34.73 | 35.61 | 34.58 | 35.61 | 0 | -0.22(-0.61%) |
Aug 13, 2013 | 34.45 | 35.89 | 34.45 | 35.83 | 1,074 | +0.68(+1.94%) |
Aug 12, 2013 | 34.55 | 37.03 | 34.55 | 35.15 | 6,483 | +1.04(+3.04%) |
Aug 09, 2013 | 36.44 | 36.44 | 34.11 | 34.11 | 19,709 | -2.57(-7.00%) |
Aug 08, 2013 | 37.17 | 37.31 | 36.49 | 36.68 | 35,351 | -0.30(-0.81%) |
Aug 07, 2013 | 36.98 | 36.98 | 36.98 | 36.98 | 236 | -0.14(-0.37%) |
Aug 06, 2013 | 37.09 | 37.41 | 36.95 | 37.11 | 896 | +0.15(+0.39%) |
Aug 05, 2013 | 37.40 | 37.40 | 36.66 | 36.97 | 2,642 | -0.47(-1.26%) |
Aug 02, 2013 | 37.43 | 37.44 | 37.31 | 37.44 | 7,975 | +0.00(+0.00%) |