Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.49 | 36.75 | 36.25 | 36.30 | 337,758 | -0.27(-0.75%) |
Oct 30, 2013 | 36.37 | 36.99 | 35.95 | 36.57 | 553,355 | +0.32(+0.88%) |
Oct 29, 2013 | 35.94 | 36.33 | 35.58 | 36.25 | 313,076 | +0.40(+1.13%) |
Oct 28, 2013 | 35.85 | 35.97 | 35.49 | 35.84 | 460,131 | -0.12(-0.35%) |
Oct 25, 2013 | 36.00 | 36.00 | 35.51 | 35.97 | 121,086 | +0.12(+0.35%) |
Oct 24, 2013 | 35.98 | 36.12 | 35.70 | 35.84 | 228,471 | -0.05(-0.15%) |
Oct 23, 2013 | 35.73 | 36.07 | 35.53 | 35.90 | 224,450 | +0.03(+0.09%) |
Oct 22, 2013 | 35.50 | 36.05 | 35.44 | 35.87 | 407,025 | +0.49(+1.39%) |
Oct 21, 2013 | 35.48 | 35.53 | 35.15 | 35.38 | 249,263 | +0.08(+0.22%) |
Oct 18, 2013 | 34.90 | 35.56 | 34.72 | 35.30 | 309,281 | +0.48(+1.39%) |
Oct 17, 2013 | 34.29 | 35.08 | 34.29 | 34.82 | 400,245 | +0.35(+1.02%) |
Oct 16, 2013 | 34.35 | 34.68 | 34.28 | 34.47 | 241,495 | +0.22(+0.64%) |
Oct 15, 2013 | 34.26 | 34.43 | 34.10 | 34.25 | 215,534 | -0.04(-0.11%) |
Oct 14, 2013 | 33.89 | 34.31 | 33.73 | 34.29 | 254,165 | +0.16(+0.46%) |
Oct 11, 2013 | 33.86 | 34.15 | 33.55 | 34.13 | 129,009 | +0.29(+0.85%) |
Oct 10, 2013 | 33.48 | 33.86 | 33.40 | 33.84 | 149,120 | +0.76(+2.28%) |
Oct 09, 2013 | 33.24 | 33.35 | 32.78 | 33.09 | 275,550 | +0.00(+0.00%) |
Oct 08, 2013 | 33.57 | 33.69 | 32.81 | 33.09 | 368,096 | -0.48(-1.44%) |
Oct 07, 2013 | 33.60 | 33.84 | 33.45 | 33.57 | 482,437 | -0.17(-0.51%) |
Oct 04, 2013 | 33.13 | 33.87 | 32.94 | 33.74 | 916,134 | +0.66(+2.00%) |
Oct 03, 2013 | 33.21 | 33.36 | 32.39 | 33.08 | 370,292 | -0.15(-0.45%) |
Oct 02, 2013 | 33.16 | 33.55 | 32.89 | 33.23 | 539,815 | -0.33(-0.97%) |
Oct 01, 2013 | 33.21 | 33.95 | 33.15 | 33.55 | 700,009 | +0.30(+0.89%) |
Sep 30, 2013 | 32.85 | 33.43 | 32.75 | 33.26 | 336,399 | +0.14(+0.42%) |
Sep 27, 2013 | 33.13 | 33.27 | 32.95 | 33.12 | 261,020 | -0.12(-0.35%) |
Sep 26, 2013 | 33.06 | 33.27 | 32.97 | 33.24 | 206,842 | +0.30(+0.90%) |
Sep 25, 2013 | 32.94 | 32.98 | 32.67 | 32.94 | 436,087 | +0.07(+0.21%) |
Sep 24, 2013 | 32.83 | 33.31 | 32.66 | 32.87 | 426,152 | +0.10(+0.31%) |
Sep 23, 2013 | 32.91 | 33.02 | 32.50 | 32.77 | 607,490 | -0.14(-0.43%) |
Sep 20, 2013 | 33.62 | 33.74 | 32.81 | 32.91 | 655,078 | -0.55(-1.65%) |
Sep 19, 2013 | 32.96 | 33.50 | 32.80 | 33.46 | 547,912 | +0.65(+1.97%) |
Sep 18, 2013 | 32.71 | 33.04 | 32.51 | 32.81 | 324,371 | +0.07(+0.21%) |
Sep 17, 2013 | 32.74 | 32.77 | 32.51 | 32.74 | 280,816 | -0.01(-0.02%) |
Sep 16, 2013 | 32.59 | 32.94 | 32.52 | 32.75 | 624,083 | +0.36(+1.11%) |
Sep 13, 2013 | 31.93 | 32.41 | 31.79 | 32.39 | 222,250 | +0.62(+1.96%) |
Sep 12, 2013 | 31.89 | 32.00 | 31.61 | 31.77 | 177,255 | -0.16(-0.49%) |
Sep 11, 2013 | 31.78 | 31.97 | 31.58 | 31.93 | 192,754 | +0.08(+0.24%) |
Sep 10, 2013 | 31.80 | 32.12 | 31.71 | 31.85 | 404,768 | +0.29(+0.91%) |
Sep 09, 2013 | 31.33 | 31.61 | 31.20 | 31.56 | 308,939 | +0.17(+0.55%) |
Sep 06, 2013 | 31.23 | 31.74 | 30.84 | 31.39 | 247,831 | +0.26(+0.85%) |
Sep 05, 2013 | 30.91 | 31.39 | 30.91 | 31.12 | 269,781 | +0.18(+0.58%) |
Sep 04, 2013 | 30.89 | 31.47 | 30.70 | 30.95 | 407,726 | +0.04(+0.13%) |
Sep 03, 2013 | 31.52 | 31.84 | 30.48 | 30.91 | 717,711 | -0.23(-0.75%) |
Aug 30, 2013 | 31.34 | 31.52 | 30.95 | 31.14 | 292,202 | -0.19(-0.60%) |
Aug 29, 2013 | 30.98 | 31.53 | 30.98 | 31.33 | 125,544 | +0.29(+0.93%) |
Aug 28, 2013 | 31.03 | 31.30 | 30.90 | 31.04 | 282,684 | +0.01(+0.03%) |
Aug 27, 2013 | 31.64 | 31.78 | 30.88 | 31.03 | 208,574 | -0.95(-2.98%) |
Aug 26, 2013 | 31.98 | 32.27 | 31.79 | 31.98 | 228,425 | +0.09(+0.27%) |
Aug 23, 2013 | 31.77 | 32.05 | 31.51 | 31.90 | 171,729 | +0.20(+0.64%) |
Aug 22, 2013 | 31.05 | 31.84 | 30.84 | 31.70 | 206,710 | +0.77(+2.48%) |
Aug 21, 2013 | 31.20 | 31.43 | 30.85 | 30.93 | 294,936 | -0.30(-0.97%) |
Aug 20, 2013 | 31.06 | 31.38 | 30.98 | 31.23 | 245,313 | +0.24(+0.78%) |
Aug 19, 2013 | 31.03 | 31.50 | 30.95 | 30.99 | 328,165 | -0.19(-0.62%) |
Aug 16, 2013 | 31.15 | 31.37 | 31.04 | 31.19 | 294,078 | -0.05(-0.15%) |
Aug 15, 2013 | 31.19 | 31.52 | 31.16 | 31.23 | 333,993 | -0.28(-0.89%) |
Aug 14, 2013 | 31.05 | 31.55 | 31.02 | 31.51 | 215,913 | +0.47(+1.52%) |
Aug 13, 2013 | 30.88 | 31.06 | 30.76 | 31.04 | 174,633 | +0.09(+0.28%) |
Aug 12, 2013 | 30.86 | 31.15 | 30.80 | 30.95 | 272,992 | -0.15(-0.50%) |
Aug 09, 2013 | 30.64 | 31.25 | 30.48 | 31.11 | 328,155 | +0.31(+1.01%) |
Aug 08, 2013 | 30.76 | 30.97 | 30.43 | 30.80 | 95,169 | +0.26(+0.86%) |
Aug 07, 2013 | 30.33 | 30.66 | 30.31 | 30.54 | 206,601 | -0.02(-0.05%) |
Aug 06, 2013 | 30.51 | 30.67 | 30.22 | 30.55 | 193,084 | -0.09(-0.28%) |
Aug 05, 2013 | 30.64 | 30.81 | 30.26 | 30.64 | 318,890 | -0.12(-0.40%) |
Aug 02, 2013 | 31.07 | 31.16 | 30.53 | 30.76 | 306,183 | -0.37(-1.19%) |