Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.99 | 34.38 | 33.85 | 34.16 | 0 | +0.11(+0.32%) |
Oct 30, 2013 | 34.16 | 34.35 | 33.95 | 34.05 | 136,764 | -0.08(-0.25%) |
Oct 29, 2013 | 34.00 | 34.16 | 33.94 | 34.14 | 0 | +0.13(+0.40%) |
Oct 28, 2013 | 34.02 | 34.16 | 33.88 | 34.00 | 0 | -0.02(-0.05%) |
Oct 25, 2013 | 33.88 | 34.37 | 33.84 | 34.02 | 0 | +0.14(+0.42%) |
Oct 24, 2013 | 33.68 | 33.96 | 33.49 | 33.88 | 279,137 | +0.21(+0.62%) |
Oct 23, 2013 | 33.76 | 34.05 | 33.42 | 33.67 | 209,935 | -0.39(-1.13%) |
Oct 22, 2013 | 34.09 | 34.32 | 33.88 | 34.05 | 401,027 | +0.10(+0.30%) |
Oct 21, 2013 | 33.64 | 33.96 | 33.36 | 33.95 | 279,272 | +0.37(+1.10%) |
Oct 18, 2013 | 33.63 | 33.75 | 33.28 | 33.58 | 289,930 | +0.18(+0.53%) |
Oct 17, 2013 | 32.83 | 33.42 | 32.70 | 33.41 | 377,250 | +0.49(+1.48%) |
Oct 16, 2013 | 33.06 | 33.19 | 32.83 | 32.92 | 229,674 | +0.05(+0.15%) |
Oct 15, 2013 | 33.28 | 33.28 | 32.85 | 32.87 | 206,281 | -0.50(-1.48%) |
Oct 14, 2013 | 33.25 | 33.58 | 32.99 | 33.36 | 190,592 | -0.08(-0.25%) |
Oct 11, 2013 | 32.95 | 33.48 | 32.90 | 33.45 | 0 | +0.36(+1.09%) |
Oct 10, 2013 | 32.85 | 33.19 | 32.71 | 33.09 | 223,551 | +0.53(+1.63%) |
Oct 09, 2013 | 32.78 | 32.84 | 32.36 | 32.56 | 285,122 | -0.26(-0.79%) |
Oct 08, 2013 | 33.13 | 33.34 | 32.76 | 32.82 | 232,060 | -0.30(-0.91%) |
Oct 07, 2013 | 33.64 | 33.78 | 33.10 | 33.12 | 0 | -0.75(-2.21%) |
Oct 04, 2013 | 33.79 | 34.08 | 33.60 | 33.87 | 0 | -0.01(-0.02%) |
Oct 03, 2013 | 34.25 | 34.43 | 33.68 | 33.88 | 0 | -0.35(-1.03%) |
Oct 02, 2013 | 33.98 | 34.40 | 33.74 | 34.23 | 341,346 | +0.14(+0.42%) |
Oct 01, 2013 | 33.59 | 34.15 | 33.46 | 34.09 | 290,322 | +0.50(+1.50%) |
Sep 30, 2013 | 33.46 | 33.62 | 33.33 | 33.58 | 267,043 | -0.09(-0.27%) |
Sep 27, 2013 | 33.57 | 33.88 | 33.57 | 33.67 | 0 | -0.03(-0.10%) |
Sep 26, 2013 | 33.52 | 33.75 | 33.38 | 33.71 | 411,733 | +0.18(+0.55%) |
Sep 25, 2013 | 33.83 | 33.92 | 33.47 | 33.52 | 308,813 | -0.37(-1.09%) |
Sep 24, 2013 | 33.90 | 34.10 | 33.64 | 33.89 | 286,667 | -0.01(-0.02%) |
Sep 23, 2013 | 34.03 | 34.04 | 33.54 | 33.90 | 353,578 | -0.18(-0.52%) |
Sep 20, 2013 | 33.99 | 34.27 | 33.95 | 34.08 | 0 | +0.05(+0.15%) |
Sep 19, 2013 | 33.94 | 34.07 | 33.82 | 34.03 | 264,567 | +0.09(+0.27%) |
Sep 18, 2013 | 34.01 | 34.06 | 33.51 | 33.94 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 33.72 | 34.04 | 33.52 | 34.00 | 0 | +0.22(+0.65%) |
Sep 16, 2013 | 33.99 | 34.01 | 33.76 | 33.78 | 0 | +0.06(+0.17%) |
Sep 13, 2013 | 33.97 | 34.01 | 33.66 | 33.73 | 0 | -0.08(-0.22%) |
Sep 12, 2013 | 33.84 | 34.01 | 33.73 | 33.80 | 0 | +0.02(+0.05%) |
Sep 11, 2013 | 33.83 | 34.04 | 33.73 | 33.78 | 0 | -0.13(-0.37%) |
Sep 10, 2013 | 33.58 | 33.92 | 33.42 | 33.91 | 405,131 | +0.53(+1.59%) |
Sep 09, 2013 | 32.71 | 33.45 | 32.71 | 33.38 | 0 | +0.63(+1.92%) |
Sep 06, 2013 | 33.18 | 33.21 | 32.38 | 32.75 | 0 | +0.09(+0.28%) |
Sep 05, 2013 | 32.49 | 32.85 | 32.49 | 32.66 | 0 | +0.12(+0.36%) |
Sep 04, 2013 | 32.98 | 33.05 | 32.43 | 32.54 | 0 | -0.48(-1.45%) |
Sep 03, 2013 | 33.59 | 33.63 | 32.79 | 33.02 | 0 | -0.14(-0.43%) |
Aug 30, 2013 | 33.77 | 33.87 | 33.09 | 33.16 | 0 | -0.71(-2.11%) |
Aug 29, 2013 | 34.02 | 34.22 | 33.78 | 33.88 | 472,526 | -0.23(-0.66%) |
Aug 28, 2013 | 34.12 | 34.32 | 33.99 | 34.10 | 0 | +0.03(+0.07%) |
Aug 27, 2013 | 34.28 | 34.53 | 34.05 | 34.08 | 311,037 | -0.45(-1.31%) |
Aug 26, 2013 | 34.63 | 34.88 | 34.45 | 34.53 | 0 | -0.08(-0.22%) |
Aug 23, 2013 | 34.79 | 34.79 | 34.18 | 34.61 | 0 | -0.18(-0.53%) |
Aug 22, 2013 | 34.38 | 34.85 | 34.38 | 34.79 | 240,409 | +0.57(+1.67%) |
Aug 21, 2013 | 34.42 | 34.63 | 34.12 | 34.22 | 242,978 | -0.23(-0.66%) |
Aug 20, 2013 | 33.73 | 34.59 | 33.73 | 34.45 | 426,257 | +0.81(+2.42%) |
Aug 19, 2013 | 33.39 | 33.88 | 33.39 | 33.63 | 404,524 | +0.24(+0.70%) |
Aug 16, 2013 | 32.89 | 33.51 | 32.85 | 33.40 | 0 | +0.29(+0.89%) |
Aug 15, 2013 | 33.34 | 33.63 | 32.97 | 33.10 | 403,446 | -0.59(-1.74%) |
Aug 14, 2013 | 33.95 | 34.06 | 33.53 | 33.69 | 307,175 | -0.29(-0.84%) |
Aug 13, 2013 | 33.96 | 34.06 | 33.45 | 33.98 | 284,371 | +0.18(+0.52%) |
Aug 12, 2013 | 33.79 | 34.07 | 33.69 | 33.80 | 449,791 | -0.19(-0.57%) |
Aug 09, 2013 | 35.06 | 35.10 | 33.88 | 33.99 | 507,732 | -1.15(-3.27%) |
Aug 08, 2013 | 33.67 | 35.19 | 33.13 | 35.14 | 598,691 | +1.14(+3.36%) |
Aug 07, 2013 | 33.73 | 34.18 | 33.60 | 34.00 | 373,469 | +0.09(+0.27%) |
Aug 06, 2013 | 35.52 | 35.52 | 33.59 | 33.91 | 586,585 | -1.61(-4.54%) |
Aug 05, 2013 | 34.22 | 35.77 | 34.22 | 35.52 | 689,527 | +1.26(+3.68%) |
Aug 02, 2013 | 34.43 | 34.43 | 34.22 | 34.26 | 293,544 | -0.16(-0.46%) |