Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.49 | 38.49 | 32.28 | 33.34 | 0 | -8.32(-19.98%) |
Oct 30, 2013 | 41.79 | 42.28 | 41.27 | 41.67 | 334,081 | +0.08(+0.18%) |
Oct 29, 2013 | 40.76 | 41.68 | 40.66 | 41.59 | 0 | +0.83(+2.03%) |
Oct 28, 2013 | 40.66 | 40.89 | 39.68 | 40.76 | 0 | +0.23(+0.56%) |
Oct 25, 2013 | 41.49 | 42.28 | 40.46 | 40.53 | 0 | -0.69(-1.68%) |
Oct 24, 2013 | 39.85 | 41.35 | 39.45 | 41.23 | 251,197 | +1.40(+3.52%) |
Oct 23, 2013 | 38.25 | 40.85 | 37.94 | 39.82 | 0 | +2.87(+7.76%) |
Oct 22, 2013 | 35.97 | 37.04 | 35.53 | 36.96 | 148,343 | +1.20(+3.36%) |
Oct 21, 2013 | 35.10 | 35.86 | 35.02 | 35.75 | 111,639 | +0.68(+1.93%) |
Oct 18, 2013 | 35.14 | 35.14 | 34.69 | 35.08 | 100,991 | +0.10(+0.29%) |
Oct 17, 2013 | 34.46 | 34.98 | 34.21 | 34.98 | 90,205 | +0.47(+1.35%) |
Oct 16, 2013 | 34.60 | 34.85 | 34.29 | 34.51 | 94,875 | +0.03(+0.10%) |
Oct 15, 2013 | 35.02 | 35.15 | 34.36 | 34.48 | 84,386 | -0.56(-1.59%) |
Oct 14, 2013 | 34.99 | 35.11 | 34.48 | 35.04 | 90,206 | -0.09(-0.27%) |
Oct 11, 2013 | 34.68 | 35.39 | 34.47 | 35.13 | 0 | +0.36(+1.05%) |
Oct 10, 2013 | 34.20 | 35.18 | 34.20 | 34.76 | 124,888 | +0.80(+2.34%) |
Oct 09, 2013 | 34.09 | 34.23 | 33.77 | 33.97 | 0 | -0.14(-0.42%) |
Oct 08, 2013 | 34.54 | 34.54 | 34.05 | 34.11 | 113,242 | -0.50(-1.44%) |
Oct 07, 2013 | 34.55 | 34.80 | 34.43 | 34.61 | 0 | -0.19(-0.53%) |
Oct 04, 2013 | 34.81 | 34.98 | 34.66 | 34.80 | 0 | +0.14(+0.41%) |
Oct 03, 2013 | 35.64 | 35.75 | 34.21 | 34.65 | 0 | -1.07(-3.01%) |
Oct 02, 2013 | 35.37 | 35.83 | 35.04 | 35.73 | 213,469 | +0.19(+0.54%) |
Oct 01, 2013 | 35.04 | 35.96 | 34.77 | 35.54 | 211,501 | +0.42(+1.19%) |
Sep 30, 2013 | 34.82 | 35.23 | 34.29 | 35.12 | 0 | -0.08(-0.22%) |
Sep 27, 2013 | 34.68 | 35.37 | 34.58 | 35.20 | 0 | +0.37(+1.07%) |
Sep 26, 2013 | 35.08 | 35.08 | 34.61 | 34.82 | 109,675 | -0.14(-0.41%) |
Sep 25, 2013 | 34.72 | 35.22 | 34.68 | 34.97 | 114,714 | +0.19(+0.56%) |
Sep 24, 2013 | 35.70 | 35.73 | 34.75 | 34.77 | 142,404 | -0.96(-2.70%) |
Sep 23, 2013 | 35.21 | 35.91 | 34.67 | 35.74 | 266,992 | +0.34(+0.96%) |
Sep 20, 2013 | 35.88 | 35.90 | 35.01 | 35.40 | 0 | -0.56(-1.55%) |
Sep 19, 2013 | 35.49 | 36.00 | 35.10 | 35.96 | 0 | +0.43(+1.21%) |
Sep 18, 2013 | 34.82 | 35.69 | 34.67 | 35.53 | 0 | +0.64(+1.84%) |
Sep 17, 2013 | 34.53 | 35.24 | 34.46 | 34.88 | 0 | +0.42(+1.23%) |
Sep 16, 2013 | 34.27 | 34.58 | 33.77 | 34.46 | 0 | +0.60(+1.77%) |
Sep 13, 2013 | 34.29 | 34.35 | 33.63 | 33.86 | 0 | -0.34(-0.99%) |
Sep 12, 2013 | 34.65 | 35.05 | 33.95 | 34.20 | 0 | -0.37(-1.08%) |
Sep 11, 2013 | 34.37 | 35.19 | 34.36 | 34.57 | 180,301 | -0.03(-0.10%) |
Sep 10, 2013 | 34.69 | 35.38 | 34.17 | 34.60 | 203,014 | -0.06(-0.17%) |
Sep 09, 2013 | 34.60 | 35.32 | 34.44 | 34.66 | 0 | +0.02(+0.05%) |
Sep 06, 2013 | 34.42 | 34.93 | 33.97 | 34.65 | 0 | +0.41(+1.19%) |
Sep 05, 2013 | 33.92 | 34.98 | 33.88 | 34.24 | 0 | +0.40(+1.17%) |
Sep 04, 2013 | 33.40 | 34.25 | 33.22 | 33.84 | 0 | +0.44(+1.32%) |
Sep 03, 2013 | 34.10 | 34.21 | 33.31 | 33.40 | 0 | -0.40(-1.18%) |
Aug 30, 2013 | 34.42 | 34.61 | 33.56 | 33.80 | 0 | -0.63(-1.82%) |
Aug 29, 2013 | 34.93 | 34.94 | 34.17 | 34.43 | 271,794 | -0.47(-1.33%) |
Aug 28, 2013 | 34.77 | 34.97 | 34.42 | 34.89 | 0 | +0.13(+0.37%) |
Aug 27, 2013 | 35.06 | 35.56 | 34.51 | 34.76 | 296,163 | -0.54(-1.53%) |
Aug 26, 2013 | 34.55 | 35.95 | 34.36 | 35.31 | 0 | +0.74(+2.15%) |
Aug 23, 2013 | 33.94 | 34.63 | 33.86 | 34.56 | 0 | +0.14(+0.42%) |
Aug 22, 2013 | 33.99 | 34.67 | 33.92 | 34.42 | 219,322 | +0.43(+1.27%) |
Aug 21, 2013 | 35.08 | 35.16 | 33.92 | 33.99 | 0 | -1.18(-3.34%) |
Aug 20, 2013 | 35.53 | 35.68 | 35.02 | 35.16 | 326,613 | -0.23(-0.65%) |
Aug 19, 2013 | 35.98 | 36.03 | 35.37 | 35.39 | 315,340 | -0.58(-1.60%) |
Aug 16, 2013 | 35.64 | 36.46 | 34.96 | 35.97 | 0 | +0.18(+0.50%) |
Aug 15, 2013 | 37.09 | 37.46 | 35.73 | 35.79 | 478,191 | -1.70(-4.54%) |
Aug 14, 2013 | 37.45 | 37.83 | 36.85 | 37.49 | 78,204 | +0.02(+0.05%) |
Aug 13, 2013 | 37.89 | 38.24 | 36.79 | 37.47 | 87,482 | -0.32(-0.85%) |
Aug 12, 2013 | 37.64 | 38.05 | 37.35 | 37.79 | 102,517 | +0.04(+0.11%) |
Aug 09, 2013 | 38.82 | 38.82 | 37.64 | 37.75 | 118,887 | -1.12(-2.87%) |
Aug 08, 2013 | 39.98 | 39.98 | 38.23 | 38.87 | 155,312 | -0.92(-2.32%) |
Aug 07, 2013 | 38.73 | 39.98 | 38.39 | 39.79 | 109,134 | +0.74(+1.88%) |
Aug 06, 2013 | 38.94 | 39.68 | 38.26 | 39.05 | 118,159 | +0.12(+0.30%) |
Aug 05, 2013 | 38.01 | 39.03 | 37.67 | 38.93 | 137,549 | +1.04(+2.75%) |
Aug 02, 2013 | 38.22 | 38.37 | 37.53 | 37.89 | 114,735 | -0.48(-1.26%) |