Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.74 | 39.03 | 37.06 | 37.64 | 0 | -1.04(-2.69%) |
Oct 30, 2013 | 39.25 | 39.56 | 38.55 | 38.68 | 225,170 | -0.44(-1.13%) |
Oct 29, 2013 | 36.30 | 41.04 | 36.30 | 39.12 | 0 | +3.11(+8.64%) |
Oct 28, 2013 | 35.81 | 36.30 | 34.79 | 36.01 | 0 | +0.14(+0.38%) |
Oct 25, 2013 | 36.16 | 36.16 | 35.28 | 35.87 | 0 | -0.15(-0.41%) |
Oct 24, 2013 | 35.86 | 36.43 | 35.70 | 36.02 | 88,324 | +0.33(+0.93%) |
Oct 23, 2013 | 36.12 | 36.55 | 35.55 | 35.69 | 0 | -0.66(-1.82%) |
Oct 22, 2013 | 36.33 | 36.54 | 36.10 | 36.35 | 80,460 | +0.04(+0.10%) |
Oct 21, 2013 | 36.93 | 37.22 | 36.21 | 36.31 | 122,378 | -1.00(-2.69%) |
Oct 18, 2013 | 36.88 | 37.63 | 36.53 | 37.32 | 171,943 | +0.69(+1.88%) |
Oct 17, 2013 | 36.24 | 36.67 | 35.97 | 36.63 | 103,113 | +0.18(+0.51%) |
Oct 16, 2013 | 36.29 | 36.53 | 35.90 | 36.44 | 62,843 | +0.27(+0.74%) |
Oct 15, 2013 | 35.92 | 36.73 | 35.92 | 36.18 | 121,852 | -0.64(-1.73%) |
Oct 14, 2013 | 37.08 | 37.08 | 36.50 | 36.81 | 129,011 | -0.39(-1.04%) |
Oct 11, 2013 | 36.31 | 37.46 | 36.31 | 37.20 | 0 | +0.95(+2.62%) |
Oct 10, 2013 | 35.89 | 36.48 | 35.74 | 36.25 | 62,374 | +0.71(+1.99%) |
Oct 09, 2013 | 35.68 | 36.29 | 35.42 | 35.54 | 94,671 | -0.13(-0.36%) |
Oct 08, 2013 | 35.44 | 36.04 | 35.40 | 35.67 | 156,095 | +0.12(+0.34%) |
Oct 07, 2013 | 35.31 | 35.78 | 35.10 | 35.55 | 0 | -0.16(-0.44%) |
Oct 04, 2013 | 34.87 | 35.79 | 34.84 | 35.71 | 0 | +0.75(+2.13%) |
Oct 03, 2013 | 35.23 | 35.44 | 34.61 | 34.96 | 0 | -0.31(-0.89%) |
Oct 02, 2013 | 35.30 | 35.69 | 34.87 | 35.27 | 64,042 | -0.35(-0.98%) |
Oct 01, 2013 | 35.37 | 36.05 | 35.32 | 35.62 | 96,256 | +0.17(+0.49%) |
Sep 30, 2013 | 35.24 | 35.62 | 35.00 | 35.45 | 112,117 | -0.02(-0.05%) |
Sep 27, 2013 | 35.02 | 35.75 | 35.02 | 35.47 | 0 | +0.17(+0.50%) |
Sep 26, 2013 | 35.33 | 35.59 | 35.06 | 35.29 | 106,868 | +0.02(+0.05%) |
Sep 25, 2013 | 35.66 | 35.76 | 35.10 | 35.27 | 91,124 | -0.39(-1.08%) |
Sep 24, 2013 | 35.62 | 36.05 | 34.95 | 35.66 | 147,089 | +0.06(+0.16%) |
Sep 23, 2013 | 35.90 | 36.22 | 35.58 | 35.60 | 58,152 | -0.39(-1.07%) |
Sep 20, 2013 | 35.50 | 36.52 | 35.50 | 35.99 | 0 | +0.53(+1.51%) |
Sep 19, 2013 | 35.51 | 36.03 | 35.18 | 35.46 | 87,090 | +0.13(+0.36%) |
Sep 18, 2013 | 34.98 | 35.63 | 34.70 | 35.33 | 0 | +0.25(+0.71%) |
Sep 17, 2013 | 35.02 | 35.33 | 34.63 | 35.08 | 0 | +0.09(+0.26%) |
Sep 16, 2013 | 35.11 | 35.37 | 34.92 | 34.99 | 0 | -0.01(-0.03%) |
Sep 13, 2013 | 35.10 | 35.29 | 34.73 | 35.00 | 0 | +0.06(+0.16%) |
Sep 12, 2013 | 34.77 | 35.39 | 34.68 | 34.94 | 0 | +0.20(+0.58%) |
Sep 11, 2013 | 34.39 | 34.79 | 34.39 | 34.74 | 0 | +0.22(+0.64%) |
Sep 10, 2013 | 34.56 | 34.98 | 34.41 | 34.52 | 163,244 | +0.19(+0.56%) |
Sep 09, 2013 | 34.07 | 34.63 | 33.76 | 34.33 | 0 | +0.21(+0.62%) |
Sep 06, 2013 | 34.28 | 34.72 | 33.43 | 34.11 | 0 | -0.12(-0.35%) |
Sep 05, 2013 | 33.88 | 34.91 | 33.82 | 34.23 | 0 | +0.39(+1.14%) |
Sep 04, 2013 | 33.13 | 33.99 | 33.10 | 33.85 | 0 | +0.71(+2.14%) |
Sep 03, 2013 | 33.60 | 33.99 | 32.88 | 33.14 | 0 | -0.11(-0.33%) |
Aug 30, 2013 | 33.85 | 34.01 | 33.17 | 33.25 | 0 | -0.72(-2.11%) |
Aug 29, 2013 | 33.57 | 34.23 | 33.57 | 33.97 | 53,282 | +0.31(+0.93%) |
Aug 28, 2013 | 33.61 | 34.13 | 33.59 | 33.65 | 0 | +0.04(+0.11%) |
Aug 27, 2013 | 33.72 | 34.03 | 33.42 | 33.62 | 66,922 | -0.64(-1.88%) |
Aug 26, 2013 | 34.21 | 34.74 | 34.08 | 34.26 | 0 | +0.02(+0.05%) |
Aug 23, 2013 | 34.59 | 34.91 | 34.04 | 34.24 | 0 | -0.35(-1.01%) |
Aug 22, 2013 | 33.91 | 34.96 | 33.91 | 34.59 | 58,854 | +0.72(+2.12%) |
Aug 21, 2013 | 33.68 | 34.22 | 33.48 | 33.87 | 0 | +0.06(+0.16%) |
Aug 20, 2013 | 33.88 | 33.93 | 33.44 | 33.82 | 72,477 | -0.03(-0.08%) |
Aug 19, 2013 | 33.89 | 34.05 | 33.68 | 33.85 | 87,890 | -0.08(-0.24%) |
Aug 16, 2013 | 33.89 | 34.27 | 33.85 | 33.93 | 0 | -0.12(-0.35%) |
Aug 15, 2013 | 34.49 | 34.55 | 33.88 | 34.05 | 146,070 | -0.85(-2.43%) |
Aug 14, 2013 | 34.13 | 35.18 | 33.87 | 34.90 | 224,115 | +1.43(+4.26%) |
Aug 13, 2013 | 33.85 | 33.90 | 33.35 | 33.47 | 116,949 | -0.36(-1.06%) |
Aug 12, 2013 | 33.17 | 34.03 | 33.17 | 33.83 | 116,125 | +0.29(+0.88%) |
Aug 09, 2013 | 33.45 | 33.72 | 33.14 | 33.53 | 62,283 | -0.03(-0.08%) |
Aug 08, 2013 | 33.90 | 34.04 | 33.37 | 33.56 | 101,441 | -0.10(-0.30%) |
Aug 07, 2013 | 33.55 | 33.89 | 33.24 | 33.66 | 74,651 | -0.05(-0.14%) |
Aug 06, 2013 | 33.31 | 33.83 | 33.27 | 33.71 | 80,245 | -0.14(-0.41%) |
Aug 05, 2013 | 33.28 | 33.88 | 33.14 | 33.85 | 102,053 | +0.55(+1.66%) |
Aug 02, 2013 | 34.44 | 34.44 | 33.05 | 33.29 | 179,631 | -1.39(-4.01%) |