Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.00 | 40.10 | 36.82 | 39.00 | 2,288,033 | +0.41(+1.06%) |
Oct 30, 2013 | 40.60 | 40.94 | 38.02 | 38.59 | 1,118,830 | -2.05(-5.04%) |
Oct 29, 2013 | 39.81 | 40.80 | 39.32 | 40.64 | 0 | +1.21(+3.07%) |
Oct 28, 2013 | 40.67 | 40.85 | 38.97 | 39.43 | 1,130,139 | -1.16(-2.86%) |
Oct 25, 2013 | 39.80 | 40.61 | 39.23 | 40.59 | 0 | +0.77(+1.93%) |
Oct 24, 2013 | 39.08 | 40.51 | 38.72 | 39.82 | 939,418 | +0.90(+2.31%) |
Oct 23, 2013 | 38.29 | 38.97 | 37.90 | 38.92 | 0 | +0.41(+1.06%) |
Oct 22, 2013 | 37.55 | 38.70 | 36.75 | 38.51 | 901,805 | +1.34(+3.61%) |
Oct 21, 2013 | 38.12 | 38.51 | 36.75 | 37.17 | 991,302 | -0.87(-2.29%) |
Oct 18, 2013 | 38.52 | 38.52 | 37.15 | 38.04 | 2,070,332 | -0.31(-0.81%) |
Oct 17, 2013 | 38.98 | 39.07 | 37.80 | 38.35 | 1,575,165 | -0.76(-1.94%) |
Oct 16, 2013 | 37.71 | 39.24 | 37.49 | 39.11 | 0 | +1.92(+5.16%) |
Oct 15, 2013 | 36.76 | 38.20 | 36.03 | 37.19 | 979,255 | -0.15(-0.40%) |
Oct 14, 2013 | 36.73 | 37.46 | 36.10 | 37.34 | 0 | +0.29(+0.78%) |
Oct 11, 2013 | 36.91 | 37.26 | 36.39 | 37.05 | 0 | -0.18(-0.48%) |
Oct 10, 2013 | 35.50 | 37.42 | 35.46 | 37.23 | 1,306,589 | +2.52(+7.26%) |
Oct 09, 2013 | 35.80 | 35.91 | 33.01 | 34.71 | 0 | -0.92(-2.58%) |
Oct 08, 2013 | 38.30 | 38.92 | 35.35 | 35.63 | 0 | -2.64(-6.90%) |
Oct 07, 2013 | 39.80 | 39.80 | 38.11 | 38.27 | 0 | -1.84(-4.59%) |
Oct 04, 2013 | 40.84 | 41.95 | 39.92 | 40.11 | 0 | -0.71(-1.74%) |
Oct 03, 2013 | 40.67 | 41.24 | 39.01 | 40.82 | 2,967,598 | +0.44(+1.09%) |
Oct 02, 2013 | 39.40 | 40.88 | 39.40 | 40.38 | 0 | +0.38(+0.95%) |
Oct 01, 2013 | 38.27 | 40.01 | 38.01 | 40.00 | 0 | +1.85(+4.85%) |
Sep 30, 2013 | 37.08 | 38.87 | 36.93 | 38.15 | 1,322,576 | +0.58(+1.54%) |
Sep 27, 2013 | 37.40 | 37.98 | 36.90 | 37.57 | 0 | +0.03(+0.08%) |
Sep 26, 2013 | 36.70 | 38.29 | 36.29 | 37.54 | 1,144,708 | +0.97(+2.65%) |
Sep 25, 2013 | 36.15 | 37.27 | 36.02 | 36.57 | 1,418,775 | +0.53(+1.47%) |
Sep 24, 2013 | 35.19 | 36.83 | 35.19 | 36.04 | 0 | +0.60(+1.69%) |
Sep 23, 2013 | 35.56 | 35.84 | 33.95 | 35.44 | 0 | -0.22(-0.62%) |
Sep 20, 2013 | 36.16 | 36.22 | 35.22 | 35.66 | 0 | -0.50(-1.38%) |
Sep 19, 2013 | 36.32 | 36.83 | 35.68 | 36.16 | 0 | -0.14(-0.39%) |
Sep 18, 2013 | 36.50 | 36.97 | 35.52 | 36.30 | 0 | -0.42(-1.14%) |
Sep 17, 2013 | 35.61 | 36.75 | 35.28 | 36.72 | 0 | +1.00(+2.80%) |
Sep 16, 2013 | 36.98 | 36.98 | 35.60 | 35.72 | 0 | -0.67(-1.84%) |
Sep 13, 2013 | 36.75 | 36.85 | 35.47 | 36.39 | 0 | -0.86(-2.31%) |
Sep 12, 2013 | 36.30 | 37.71 | 36.11 | 37.25 | 1,359,751 | +1.07(+2.96%) |
Sep 11, 2013 | 37.89 | 37.89 | 35.52 | 36.18 | 0 | -0.83(-2.24%) |
Sep 10, 2013 | 37.69 | 38.37 | 36.50 | 37.01 | 3,340,043 | -0.58(-1.54%) |
Sep 09, 2013 | 35.81 | 38.52 | 35.61 | 37.59 | 0 | +1.97(+5.53%) |
Sep 06, 2013 | 35.27 | 35.80 | 34.63 | 35.62 | 0 | +0.45(+1.28%) |
Sep 05, 2013 | 34.85 | 35.39 | 34.60 | 35.17 | 0 | +0.59(+1.71%) |
Sep 04, 2013 | 34.18 | 34.96 | 33.37 | 34.58 | 0 | +0.33(+0.96%) |
Sep 03, 2013 | 34.54 | 34.64 | 33.80 | 34.25 | 0 | +0.36(+1.06%) |
Aug 30, 2013 | 34.25 | 34.41 | 33.75 | 33.89 | 0 | -0.35(-1.02%) |
Aug 29, 2013 | 34.91 | 35.26 | 34.11 | 34.24 | 0 | -0.76(-2.17%) |
Aug 28, 2013 | 34.07 | 35.00 | 33.41 | 35.00 | 1,626,752 | +0.88(+2.58%) |
Aug 27, 2013 | 35.85 | 36.06 | 34.04 | 34.12 | 0 | -2.46(-6.72%) |
Aug 26, 2013 | 34.97 | 36.86 | 34.90 | 36.58 | 0 | +1.82(+5.24%) |
Aug 23, 2013 | 34.55 | 35.10 | 34.15 | 34.76 | 0 | +0.10(+0.29%) |
Aug 22, 2013 | 35.26 | 35.47 | 34.02 | 34.66 | 2,654,662 | -1.38(-3.83%) |
Aug 21, 2013 | 33.03 | 37.46 | 32.95 | 36.04 | 18,110,596 | +9.04(+33.48%) |
Aug 20, 2013 | 26.51 | 27.23 | 26.51 | 27.00 | 0 | +0.48(+1.81%) |
Aug 19, 2013 | 26.75 | 27.13 | 26.45 | 26.52 | 0 | -0.15(-0.56%) |
Aug 16, 2013 | 26.65 | 27.16 | 26.61 | 26.67 | 0 | +0.07(+0.26%) |
Aug 15, 2013 | 26.85 | 26.98 | 26.49 | 26.60 | 1,397,724 | -0.70(-2.56%) |
Aug 14, 2013 | 27.26 | 27.69 | 27.17 | 27.30 | 0 | -0.03(-0.11%) |
Aug 13, 2013 | 27.30 | 27.49 | 26.83 | 27.33 | 1,639,276 | +0.08(+0.29%) |
Aug 12, 2013 | 27.22 | 27.38 | 26.64 | 27.25 | 1,586,043 | -0.04(-0.15%) |
Aug 09, 2013 | 26.64 | 27.43 | 26.62 | 27.29 | 1,473,116 | +0.53(+1.98%) |
Aug 08, 2013 | 26.52 | 26.96 | 26.20 | 26.76 | 1,436,379 | +0.32(+1.21%) |
Aug 07, 2013 | 25.88 | 26.98 | 25.66 | 26.44 | 981,676 | +0.51(+1.97%) |
Aug 06, 2013 | 26.84 | 27.21 | 25.85 | 25.93 | 1,285,077 | -0.91(-3.39%) |
Aug 05, 2013 | 26.71 | 27.40 | 26.70 | 26.84 | 940,379 | +0.00(+0.00%) |
Aug 02, 2013 | 25.94 | 27.74 | 25.46 | 26.84 | 2,748,880 | +1.01(+3.91%) |