Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.90 | 35.05 | 34.51 | 34.72 | 62,408 | -0.18(-0.52%) |
Oct 30, 2013 | 35.11 | 35.13 | 34.83 | 34.90 | 73,033 | -0.23(-0.65%) |
Oct 29, 2013 | 35.40 | 35.40 | 34.97 | 35.13 | 114,220 | -0.29(-0.81%) |
Oct 28, 2013 | 35.66 | 35.71 | 35.07 | 35.41 | 75,393 | -0.26(-0.74%) |
Oct 25, 2013 | 35.22 | 35.73 | 35.18 | 35.68 | 117,751 | +0.53(+1.51%) |
Oct 24, 2013 | 35.41 | 35.41 | 35.02 | 35.15 | 58,451 | -0.29(-0.81%) |
Oct 23, 2013 | 35.21 | 35.44 | 35.12 | 35.43 | 23,916 | +0.09(+0.26%) |
Oct 22, 2013 | 35.08 | 35.50 | 35.08 | 35.34 | 75,689 | +0.29(+0.83%) |
Oct 21, 2013 | 35.21 | 35.22 | 34.82 | 35.05 | 71,939 | -0.20(-0.56%) |
Oct 18, 2013 | 35.45 | 35.49 | 35.11 | 35.25 | 59,927 | -0.13(-0.37%) |
Oct 17, 2013 | 34.74 | 35.41 | 34.71 | 35.38 | 65,560 | +0.56(+1.60%) |
Oct 16, 2013 | 34.35 | 34.83 | 34.35 | 34.82 | 146,905 | +0.61(+1.77%) |
Oct 15, 2013 | 34.12 | 34.37 | 34.05 | 34.21 | 24,239 | -0.08(-0.24%) |
Oct 14, 2013 | 34.17 | 34.33 | 34.01 | 34.30 | 43,160 | -0.04(-0.12%) |
Oct 11, 2013 | 33.89 | 34.34 | 33.82 | 34.34 | 65,707 | +0.33(+0.96%) |
Oct 10, 2013 | 33.57 | 34.03 | 33.45 | 34.01 | 30,220 | +0.83(+2.50%) |
Oct 09, 2013 | 33.20 | 33.43 | 33.13 | 33.18 | 69,175 | +0.06(+0.19%) |
Oct 08, 2013 | 33.41 | 33.50 | 33.12 | 33.12 | 37,619 | -0.21(-0.63%) |
Oct 07, 2013 | 32.93 | 33.48 | 32.93 | 33.33 | 27,458 | +0.19(+0.57%) |
Oct 04, 2013 | 33.28 | 33.39 | 32.98 | 33.14 | 25,633 | -0.13(-0.40%) |
Oct 03, 2013 | 33.73 | 33.73 | 33.13 | 33.27 | 42,758 | -0.66(-1.95%) |
Oct 02, 2013 | 33.85 | 33.96 | 33.55 | 33.94 | 66,822 | -0.06(-0.16%) |
Oct 01, 2013 | 33.55 | 34.27 | 33.41 | 33.99 | 175,398 | +0.17(+0.49%) |
Sep 27, 2013 | 33.82 | 34.01 | 33.59 | 33.82 | 55,159 | -0.12(-0.35%) |
Sep 26, 2013 | 33.80 | 33.95 | 33.73 | 33.94 | 26,631 | +0.18(+0.54%) |
Sep 25, 2013 | 33.57 | 33.80 | 33.52 | 33.76 | 231,578 | +0.20(+0.58%) |
Sep 24, 2013 | 33.90 | 33.90 | 33.56 | 33.57 | 48,391 | -0.30(-0.88%) |
Sep 23, 2013 | 34.17 | 34.33 | 33.84 | 33.86 | 44,997 | -0.35(-1.03%) |
Sep 20, 2013 | 34.83 | 34.83 | 34.20 | 34.22 | 53,835 | -0.59(-1.69%) |
Sep 19, 2013 | 34.96 | 35.22 | 34.80 | 34.80 | 102,845 | -0.09(-0.26%) |
Sep 18, 2013 | 33.58 | 34.89 | 33.22 | 34.89 | 58,255 | +1.33(+3.95%) |
Sep 17, 2013 | 33.66 | 33.93 | 33.52 | 33.57 | 49,093 | -0.10(-0.31%) |
Sep 16, 2013 | 33.98 | 34.14 | 33.58 | 33.67 | 48,101 | +0.34(+1.02%) |
Sep 13, 2013 | 33.20 | 33.37 | 33.12 | 33.33 | 130,471 | +0.17(+0.52%) |
Sep 12, 2013 | 33.33 | 33.56 | 33.13 | 33.16 | 104,039 | -0.17(-0.50%) |
Sep 11, 2013 | 33.03 | 33.33 | 33.03 | 33.33 | 113,596 | +0.26(+0.79%) |
Sep 10, 2013 | 33.16 | 33.73 | 32.81 | 33.06 | 57,825 | -0.03(-0.08%) |
Sep 09, 2013 | 32.46 | 33.10 | 32.40 | 33.09 | 45,109 | +0.67(+2.07%) |
Sep 06, 2013 | 32.09 | 32.75 | 31.77 | 32.42 | 65,726 | +0.57(+1.78%) |
Sep 05, 2013 | 32.20 | 32.20 | 31.83 | 31.85 | 86,582 | -0.39(-1.20%) |
Sep 04, 2013 | 31.95 | 32.37 | 31.85 | 32.24 | 106,469 | +0.29(+0.91%) |
Sep 03, 2013 | 32.50 | 32.50 | 31.65 | 31.95 | 829,326 | -0.37(-1.13%) |
Aug 30, 2013 | 32.59 | 32.74 | 32.28 | 32.32 | 30,063 | -0.20(-0.62%) |
Aug 29, 2013 | 32.53 | 32.53 | 32.28 | 32.52 | 72,266 | -0.07(-0.21%) |
Aug 28, 2013 | 32.77 | 32.80 | 32.52 | 32.59 | 52,283 | -0.26(-0.80%) |
Aug 27, 2013 | 32.39 | 32.92 | 32.39 | 32.85 | 71,882 | -0.01(-0.04%) |
Aug 26, 2013 | 32.98 | 33.12 | 32.80 | 32.86 | 192,539 | -0.17(-0.52%) |
Aug 23, 2013 | 32.78 | 33.04 | 32.58 | 33.04 | 45,542 | +0.32(+0.99%) |
Aug 22, 2013 | 32.68 | 32.81 | 32.35 | 32.71 | 44,766 | +0.11(+0.34%) |
Aug 21, 2013 | 32.31 | 33.10 | 31.99 | 32.60 | 81,570 | +0.14(+0.43%) |
Aug 20, 2013 | 31.79 | 32.56 | 31.79 | 32.46 | 116,220 | +0.71(+2.24%) |
Aug 19, 2013 | 31.88 | 32.04 | 31.75 | 31.75 | 224,178 | -0.29(-0.91%) |
Aug 16, 2013 | 32.81 | 32.81 | 32.02 | 32.04 | 78,362 | -0.82(-2.50%) |
Aug 15, 2013 | 33.33 | 33.33 | 32.72 | 32.86 | 129,228 | -0.70(-2.08%) |
Aug 14, 2013 | 33.63 | 33.71 | 33.53 | 33.56 | 41,544 | -0.13(-0.39%) |
Aug 13, 2013 | 34.24 | 34.26 | 33.63 | 33.69 | 93,662 | -0.55(-1.59%) |
Aug 12, 2013 | 34.45 | 34.45 | 34.04 | 34.24 | 150,277 | -0.25(-0.72%) |
Aug 09, 2013 | 34.18 | 34.64 | 34.13 | 34.49 | 103,644 | +0.30(+0.87%) |
Aug 08, 2013 | 34.37 | 34.47 | 34.04 | 34.19 | 115,094 | -0.08(-0.22%) |
Aug 07, 2013 | 34.38 | 34.41 | 34.18 | 34.26 | 55,213 | -0.20(-0.58%) |
Aug 06, 2013 | 34.63 | 34.82 | 34.40 | 34.47 | 75,653 | -0.14(-0.42%) |
Aug 05, 2013 | 34.51 | 34.73 | 34.51 | 34.61 | 33,912 | +0.06(+0.16%) |
Aug 02, 2013 | 34.73 | 34.90 | 34.53 | 34.55 | 61,833 | -0.11(-0.32%) |