Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.52 | 35.77 | 34.50 | 35.35 | 68,878 | +0.75(+2.17%) |
Oct 30, 2013 | 36.13 | 36.13 | 34.27 | 34.60 | 104,728 | -1.44(-4.00%) |
Oct 29, 2013 | 36.10 | 36.45 | 35.30 | 36.04 | 57,004 | +0.15(+0.42%) |
Oct 28, 2013 | 36.27 | 36.61 | 35.66 | 35.89 | 60,722 | -0.28(-0.77%) |
Oct 25, 2013 | 36.23 | 37.01 | 35.64 | 36.17 | 121,584 | +0.20(+0.56%) |
Oct 24, 2013 | 34.29 | 36.44 | 34.29 | 35.97 | 111,243 | +1.75(+5.11%) |
Oct 23, 2013 | 34.34 | 34.66 | 33.97 | 34.22 | 67,849 | -0.43(-1.24%) |
Oct 22, 2013 | 33.72 | 35.93 | 33.59 | 34.65 | 156,562 | +1.18(+3.53%) |
Oct 21, 2013 | 33.01 | 33.48 | 33.01 | 33.47 | 51,544 | +0.41(+1.24%) |
Oct 18, 2013 | 31.89 | 33.11 | 31.73 | 33.06 | 111,169 | +1.49(+4.72%) |
Oct 17, 2013 | 30.95 | 31.57 | 30.95 | 31.57 | 63,013 | +0.55(+1.77%) |
Oct 16, 2013 | 31.61 | 32.08 | 30.85 | 31.02 | 71,062 | -0.34(-1.08%) |
Oct 15, 2013 | 32.43 | 32.43 | 31.18 | 31.36 | 40,018 | -1.09(-3.36%) |
Oct 14, 2013 | 32.21 | 32.75 | 32.01 | 32.45 | 36,623 | -0.04(-0.12%) |
Oct 11, 2013 | 31.60 | 32.67 | 31.60 | 32.49 | 42,133 | +0.87(+2.75%) |
Oct 10, 2013 | 31.12 | 31.98 | 31.12 | 31.62 | 82,424 | +0.90(+2.93%) |
Oct 09, 2013 | 31.33 | 31.33 | 30.51 | 30.72 | 85,309 | -0.36(-1.16%) |
Oct 08, 2013 | 32.19 | 32.32 | 30.93 | 31.08 | 86,748 | -1.17(-3.63%) |
Oct 07, 2013 | 32.77 | 33.12 | 32.18 | 32.25 | 39,664 | -0.77(-2.33%) |
Oct 04, 2013 | 33.11 | 33.79 | 32.77 | 33.02 | 101,072 | -0.18(-0.54%) |
Oct 03, 2013 | 34.01 | 34.01 | 32.70 | 33.20 | 61,571 | -0.88(-2.58%) |
Oct 02, 2013 | 34.19 | 34.42 | 33.76 | 34.08 | 67,306 | -0.30(-0.87%) |
Oct 01, 2013 | 34.16 | 34.44 | 33.68 | 34.38 | 45,353 | +0.27(+0.79%) |
Sep 27, 2013 | 34.25 | 34.25 | 33.52 | 34.11 | 31,403 | -0.46(-1.33%) |
Sep 26, 2013 | 34.15 | 34.73 | 34.15 | 34.57 | 53,668 | +0.54(+1.59%) |
Sep 25, 2013 | 33.85 | 34.23 | 33.71 | 34.03 | 71,667 | +0.30(+0.89%) |
Sep 24, 2013 | 33.73 | 34.00 | 32.82 | 33.73 | 80,074 | +0.17(+0.51%) |
Sep 23, 2013 | 33.92 | 33.97 | 33.11 | 33.56 | 52,239 | -0.22(-0.65%) |
Sep 20, 2013 | 33.69 | 34.00 | 33.53 | 33.78 | 155,673 | +0.30(+0.90%) |
Sep 19, 2013 | 34.26 | 34.26 | 33.42 | 33.48 | 87,324 | -0.77(-2.25%) |
Sep 18, 2013 | 34.22 | 34.44 | 33.84 | 34.25 | 57,554 | -0.02(-0.06%) |
Sep 17, 2013 | 33.96 | 34.40 | 33.89 | 34.27 | 72,901 | +0.31(+0.91%) |
Sep 16, 2013 | 34.00 | 34.11 | 33.90 | 33.96 | 60,894 | +0.16(+0.47%) |
Sep 13, 2013 | 34.00 | 34.04 | 33.52 | 33.80 | 62,200 | +0.01(+0.03%) |
Sep 12, 2013 | 34.24 | 34.36 | 33.77 | 33.79 | 65,086 | -0.42(-1.23%) |
Sep 11, 2013 | 33.85 | 34.45 | 33.85 | 34.21 | 32,149 | +0.21(+0.62%) |
Sep 10, 2013 | 33.82 | 34.56 | 33.82 | 34.00 | 68,926 | +0.28(+0.83%) |
Sep 09, 2013 | 33.02 | 34.04 | 32.99 | 33.72 | 67,621 | +0.81(+2.46%) |
Sep 06, 2013 | 33.24 | 33.25 | 31.98 | 32.91 | 46,837 | -0.12(-0.36%) |
Sep 05, 2013 | 32.72 | 33.23 | 32.57 | 33.03 | 40,790 | +0.30(+0.92%) |
Sep 04, 2013 | 32.86 | 32.94 | 32.46 | 32.73 | 34,986 | +0.02(+0.06%) |
Sep 03, 2013 | 33.17 | 33.17 | 32.15 | 32.71 | 39,650 | -0.09(-0.27%) |
Aug 30, 2013 | 33.06 | 33.19 | 32.50 | 32.80 | 53,179 | -0.35(-1.06%) |
Aug 29, 2013 | 32.16 | 33.46 | 32.16 | 33.15 | 56,064 | +0.89(+2.76%) |
Aug 28, 2013 | 31.61 | 32.80 | 31.53 | 32.26 | 54,368 | +0.67(+2.12%) |
Aug 27, 2013 | 33.08 | 33.30 | 31.47 | 31.59 | 180,562 | -1.90(-5.67%) |
Aug 26, 2013 | 33.02 | 33.63 | 32.71 | 33.49 | 83,277 | +0.44(+1.33%) |
Aug 23, 2013 | 32.42 | 33.36 | 32.42 | 33.05 | 84,335 | +0.74(+2.29%) |
Aug 22, 2013 | 31.98 | 32.58 | 31.96 | 32.31 | 43,656 | +0.39(+1.22%) |
Aug 21, 2013 | 31.74 | 32.22 | 31.38 | 31.92 | 47,478 | +0.06(+0.19%) |
Aug 20, 2013 | 31.54 | 31.86 | 31.40 | 31.86 | 54,877 | +0.46(+1.46%) |
Aug 19, 2013 | 31.29 | 31.79 | 31.14 | 31.40 | 58,989 | +0.01(+0.03%) |
Aug 16, 2013 | 30.88 | 31.43 | 30.73 | 31.39 | 45,270 | +0.33(+1.06%) |
Aug 15, 2013 | 31.20 | 31.34 | 30.78 | 31.06 | 63,114 | -0.51(-1.62%) |
Aug 14, 2013 | 31.52 | 31.93 | 31.04 | 31.57 | 69,964 | -0.04(-0.13%) |
Aug 13, 2013 | 30.77 | 31.66 | 30.74 | 31.61 | 59,411 | +0.88(+2.86%) |
Aug 12, 2013 | 30.48 | 30.86 | 30.48 | 30.73 | 81,971 | +0.04(+0.13%) |
Aug 09, 2013 | 30.95 | 31.00 | 30.65 | 30.69 | 24,298 | -0.26(-0.84%) |
Aug 08, 2013 | 31.11 | 31.30 | 30.77 | 30.95 | 43,002 | -0.05(-0.16%) |
Aug 07, 2013 | 31.00 | 31.24 | 30.89 | 31.00 | 47,180 | -0.10(-0.32%) |
Aug 06, 2013 | 31.22 | 31.50 | 30.97 | 31.10 | 112,329 | -0.31(-0.99%) |
Aug 05, 2013 | 31.00 | 31.73 | 30.70 | 31.41 | 145,405 | +0.43(+1.39%) |
Aug 02, 2013 | 35.50 | 35.50 | 30.36 | 30.98 | 235,912 | -1.78(-5.43%) |