Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.56 | 34.41 | 32.87 | 33.81 | 0 | +0.25(+0.76%) |
Oct 30, 2013 | 33.65 | 34.33 | 33.18 | 33.56 | 29,443 | -0.31(-0.92%) |
Oct 29, 2013 | 33.09 | 33.93 | 33.09 | 33.87 | 0 | +0.95(+2.88%) |
Oct 28, 2013 | 32.76 | 33.49 | 32.16 | 32.92 | 0 | +0.29(+0.88%) |
Oct 25, 2013 | 31.94 | 32.86 | 31.64 | 32.64 | 0 | +0.58(+1.82%) |
Oct 24, 2013 | 31.85 | 32.61 | 31.70 | 32.05 | 17,690 | +0.20(+0.64%) |
Oct 23, 2013 | 32.37 | 32.78 | 31.69 | 31.85 | 0 | -0.61(-1.88%) |
Oct 22, 2013 | 32.58 | 32.83 | 32.24 | 32.46 | 0 | -0.10(-0.31%) |
Oct 21, 2013 | 32.49 | 32.78 | 32.07 | 32.56 | 0 | +0.04(+0.13%) |
Oct 18, 2013 | 34.23 | 34.23 | 28.96 | 32.52 | 126,484 | -3.87(-10.63%) |
Oct 17, 2013 | 36.38 | 37.39 | 36.22 | 36.39 | 22,274 | +0.11(+0.30%) |
Oct 16, 2013 | 36.32 | 37.10 | 35.98 | 36.28 | 0 | +0.27(+0.75%) |
Oct 15, 2013 | 34.52 | 36.98 | 34.52 | 36.00 | 0 | +1.33(+3.83%) |
Oct 14, 2013 | 37.16 | 37.16 | 34.27 | 34.68 | 0 | -0.10(-0.29%) |
Oct 11, 2013 | 34.61 | 35.45 | 34.08 | 34.78 | 0 | +0.08(+0.24%) |
Oct 10, 2013 | 34.02 | 34.74 | 33.97 | 34.69 | 6,649 | +1.00(+2.96%) |
Oct 09, 2013 | 33.85 | 34.32 | 33.58 | 33.69 | 0 | -0.17(-0.50%) |
Oct 08, 2013 | 33.63 | 34.22 | 33.63 | 33.86 | 6,334 | +0.10(+0.30%) |
Oct 07, 2013 | 33.39 | 34.13 | 33.39 | 33.76 | 0 | +0.03(+0.10%) |
Oct 04, 2013 | 33.28 | 33.87 | 33.18 | 33.73 | 0 | +0.30(+0.91%) |
Oct 03, 2013 | 33.85 | 33.86 | 33.39 | 33.42 | 0 | -0.43(-1.27%) |
Oct 02, 2013 | 35.13 | 35.13 | 33.85 | 33.86 | 4,492 | -0.96(-2.77%) |
Oct 01, 2013 | 34.85 | 35.36 | 34.30 | 34.82 | 4,070 | -0.02(-0.05%) |
Sep 30, 2013 | 36.12 | 36.12 | 34.84 | 34.84 | 0 | -1.45(-3.99%) |
Sep 27, 2013 | 35.30 | 37.15 | 35.30 | 36.28 | 0 | +0.72(+2.02%) |
Sep 26, 2013 | 36.17 | 37.53 | 34.25 | 35.56 | 3,500 | -0.26(-0.73%) |
Sep 25, 2013 | 36.57 | 36.57 | 35.62 | 35.83 | 9,197 | -0.59(-1.62%) |
Sep 24, 2013 | 36.61 | 36.85 | 36.28 | 36.42 | 0 | -0.39(-1.06%) |
Sep 23, 2013 | 36.54 | 36.90 | 36.08 | 36.81 | 0 | +0.34(+0.93%) |
Sep 20, 2013 | 36.33 | 36.65 | 36.20 | 36.47 | 0 | +0.13(+0.35%) |
Sep 19, 2013 | 37.03 | 37.03 | 36.32 | 36.34 | 0 | -0.52(-1.42%) |
Sep 18, 2013 | 36.43 | 36.87 | 36.11 | 36.87 | 0 | +0.55(+1.51%) |
Sep 17, 2013 | 36.00 | 36.64 | 35.97 | 36.32 | 0 | +0.35(+0.96%) |
Sep 16, 2013 | 35.80 | 36.15 | 35.71 | 35.97 | 0 | +0.17(+0.47%) |
Sep 13, 2013 | 35.60 | 36.08 | 35.47 | 35.80 | 0 | +0.23(+0.64%) |
Sep 12, 2013 | 35.48 | 35.81 | 35.48 | 35.57 | 0 | +0.05(+0.14%) |
Sep 11, 2013 | 35.46 | 37.74 | 33.95 | 35.52 | 0 | +0.73(+2.09%) |
Sep 10, 2013 | 34.75 | 35.14 | 34.50 | 34.80 | 0 | +0.10(+0.29%) |
Sep 09, 2013 | 34.46 | 34.76 | 34.06 | 34.70 | 0 | +0.41(+1.18%) |
Sep 06, 2013 | 34.25 | 34.45 | 33.79 | 34.29 | 0 | +0.23(+0.67%) |
Sep 05, 2013 | 33.62 | 34.26 | 33.62 | 34.06 | 0 | +0.48(+1.43%) |
Sep 04, 2013 | 34.00 | 34.08 | 33.10 | 33.58 | 0 | -0.41(-1.19%) |
Sep 03, 2013 | 34.35 | 34.50 | 33.78 | 33.99 | 0 | -0.02(-0.05%) |
Aug 30, 2013 | 34.23 | 34.40 | 33.94 | 34.00 | 0 | -0.34(-0.98%) |
Aug 29, 2013 | 34.42 | 34.50 | 34.09 | 34.34 | 0 | +0.21(+0.62%) |
Aug 28, 2013 | 34.17 | 34.37 | 34.08 | 34.13 | 0 | -0.08(-0.25%) |
Aug 27, 2013 | 34.67 | 34.97 | 34.19 | 34.21 | 0 | -0.58(-1.67%) |
Aug 26, 2013 | 34.98 | 35.32 | 34.67 | 34.80 | 0 | -0.06(-0.17%) |
Aug 23, 2013 | 35.00 | 35.45 | 34.75 | 34.86 | 0 | -0.21(-0.60%) |
Aug 22, 2013 | 35.13 | 35.63 | 34.57 | 35.07 | 9,929 | -0.06(-0.17%) |
Aug 21, 2013 | 35.22 | 35.68 | 34.91 | 35.13 | 0 | -0.24(-0.69%) |
Aug 20, 2013 | 35.26 | 35.44 | 34.56 | 35.37 | 0 | +0.07(+0.19%) |
Aug 19, 2013 | 35.86 | 36.03 | 35.26 | 35.30 | 0 | -0.76(-2.11%) |
Aug 16, 2013 | 36.04 | 36.48 | 35.93 | 36.06 | 0 | +0.03(+0.09%) |
Aug 15, 2013 | 35.98 | 36.58 | 35.61 | 36.03 | 13,788 | -0.52(-1.43%) |
Aug 14, 2013 | 36.57 | 37.00 | 36.49 | 36.55 | 0 | -0.01(-0.02%) |
Aug 13, 2013 | 37.63 | 37.63 | 36.01 | 36.56 | 12,537 | -0.34(-0.92%) |
Aug 12, 2013 | 36.88 | 37.69 | 36.74 | 36.90 | 16,815 | -0.08(-0.23%) |
Aug 09, 2013 | 36.95 | 37.17 | 36.38 | 36.98 | 19,601 | +0.05(+0.14%) |
Aug 08, 2013 | 37.01 | 37.03 | 36.14 | 36.93 | 10,341 | +0.18(+0.48%) |
Aug 07, 2013 | 39.53 | 39.80 | 35.63 | 36.76 | 27,081 | -2.91(-7.33%) |
Aug 06, 2013 | 38.97 | 40.20 | 38.78 | 39.66 | 37,801 | +0.42(+1.08%) |
Aug 05, 2013 | 39.57 | 39.57 | 39.06 | 39.24 | 5,952 | +0.34(+0.87%) |
Aug 02, 2013 | 39.12 | 39.52 | 38.56 | 38.90 | 9,754 | -0.49(-1.24%) |