Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.68 | 32.84 | 32.25 | 32.34 | 35,553 | -0.15(-0.46%) |
Oct 30, 2013 | 32.71 | 32.84 | 32.42 | 32.49 | 35,513 | -0.19(-0.58%) |
Oct 29, 2013 | 32.41 | 32.82 | 32.41 | 32.68 | 41,780 | +0.01(+0.03%) |
Oct 28, 2013 | 33.48 | 33.48 | 32.60 | 32.67 | 102,072 | -0.54(-1.63%) |
Oct 25, 2013 | 33.40 | 33.40 | 33.18 | 33.21 | 25,219 | -0.12(-0.36%) |
Oct 24, 2013 | 33.38 | 33.53 | 33.18 | 33.33 | 21,504 | -0.11(-0.33%) |
Oct 23, 2013 | 33.40 | 33.70 | 33.27 | 33.44 | 24,680 | +0.27(+0.81%) |
Oct 22, 2013 | 33.53 | 33.53 | 33.17 | 33.17 | 19,570 | -0.38(-1.13%) |
Oct 21, 2013 | 33.28 | 33.62 | 33.19 | 33.55 | 35,511 | +0.12(+0.36%) |
Oct 18, 2013 | 33.57 | 33.73 | 33.32 | 33.43 | 90,861 | +0.25(+0.75%) |
Oct 17, 2013 | 33.55 | 33.64 | 33.18 | 33.18 | 37,395 | -0.20(-0.60%) |
Oct 16, 2013 | 33.40 | 33.52 | 33.20 | 33.38 | 21,573 | -0.14(-0.42%) |
Oct 15, 2013 | 33.09 | 33.52 | 33.09 | 33.52 | 36,255 | +0.45(+1.36%) |
Oct 14, 2013 | 32.72 | 33.15 | 32.72 | 33.07 | 24,149 | +0.17(+0.52%) |
Oct 11, 2013 | 33.10 | 33.17 | 32.83 | 32.90 | 58,909 | -0.37(-1.11%) |
Oct 10, 2013 | 33.50 | 33.68 | 33.11 | 33.27 | 87,013 | -0.36(-1.07%) |
Oct 09, 2013 | 33.59 | 33.78 | 33.42 | 33.63 | 21,234 | +0.17(+0.51%) |
Oct 08, 2013 | 34.14 | 34.14 | 33.40 | 33.46 | 36,410 | -0.50(-1.47%) |
Oct 07, 2013 | 33.65 | 34.00 | 33.64 | 33.96 | 30,805 | +0.34(+1.01%) |
Oct 04, 2013 | 33.40 | 33.64 | 33.34 | 33.62 | 30,679 | +0.29(+0.87%) |
Oct 03, 2013 | 33.17 | 33.63 | 33.17 | 33.33 | 19,842 | -0.04(-0.12%) |
Oct 02, 2013 | 33.28 | 33.42 | 33.18 | 33.37 | 26,313 | +0.00(+0.00%) |
Oct 01, 2013 | 33.57 | 33.57 | 33.06 | 33.37 | 76,035 | -0.93(-2.71%) |
Sep 27, 2013 | 34.60 | 34.60 | 34.24 | 34.30 | 28,074 | -0.17(-0.49%) |
Sep 26, 2013 | 34.25 | 34.63 | 34.19 | 34.47 | 29,981 | +0.24(+0.70%) |
Sep 25, 2013 | 34.21 | 34.50 | 34.04 | 34.23 | 64,652 | +0.16(+0.47%) |
Sep 24, 2013 | 34.33 | 34.33 | 33.95 | 34.07 | 86,753 | -0.24(-0.70%) |
Sep 23, 2013 | 34.11 | 34.46 | 34.06 | 34.31 | 48,877 | +0.04(+0.12%) |
Sep 20, 2013 | 34.60 | 34.63 | 34.20 | 34.27 | 89,171 | -0.64(-1.83%) |
Sep 19, 2013 | 34.72 | 35.02 | 34.54 | 34.91 | 65,402 | +0.26(+0.75%) |
Sep 18, 2013 | 34.25 | 34.70 | 34.25 | 34.65 | 34,278 | +0.18(+0.52%) |
Sep 17, 2013 | 35.18 | 35.25 | 34.39 | 34.47 | 39,525 | -0.17(-0.49%) |
Sep 16, 2013 | 34.77 | 34.92 | 34.42 | 34.64 | 44,855 | -0.26(-0.74%) |
Sep 13, 2013 | 35.00 | 35.11 | 34.73 | 34.90 | 60,721 | -0.34(-0.96%) |
Sep 12, 2013 | 35.49 | 35.59 | 34.56 | 35.24 | 108,924 | -0.52(-1.45%) |
Sep 11, 2013 | 35.32 | 35.80 | 35.32 | 35.76 | 37,543 | +0.22(+0.62%) |
Sep 10, 2013 | 35.19 | 35.55 | 35.10 | 35.54 | 66,736 | +0.38(+1.08%) |
Sep 09, 2013 | 35.38 | 35.53 | 34.98 | 35.16 | 53,324 | -0.24(-0.68%) |
Sep 06, 2013 | 35.13 | 35.50 | 34.95 | 35.40 | 55,101 | +0.35(+1.00%) |
Sep 05, 2013 | 35.62 | 35.62 | 34.75 | 35.05 | 104,046 | -0.58(-1.63%) |
Sep 04, 2013 | 35.70 | 35.91 | 35.40 | 35.63 | 46,233 | -0.41(-1.14%) |
Sep 03, 2013 | 36.81 | 36.95 | 35.59 | 36.04 | 88,556 | -0.46(-1.26%) |
Aug 30, 2013 | 36.25 | 36.57 | 36.10 | 36.50 | 27,587 | +0.12(+0.33%) |
Aug 29, 2013 | 36.12 | 36.57 | 35.16 | 36.38 | 50,604 | +0.11(+0.30%) |
Aug 28, 2013 | 36.63 | 36.71 | 36.21 | 36.27 | 67,844 | -0.41(-1.12%) |
Aug 27, 2013 | 37.94 | 37.94 | 36.62 | 36.68 | 124,545 | -1.03(-2.73%) |
Aug 26, 2013 | 36.90 | 38.13 | 36.75 | 37.71 | 309,774 | +2.13(+5.99%) |
Aug 23, 2013 | 35.62 | 35.89 | 35.41 | 35.58 | 43,260 | +0.31(+0.88%) |
Aug 22, 2013 | 36.55 | 36.55 | 35.21 | 35.27 | 73,029 | -1.21(-3.32%) |
Aug 21, 2013 | 36.58 | 36.66 | 36.08 | 36.48 | 65,586 | +0.45(+1.25%) |
Aug 20, 2013 | 36.56 | 36.56 | 35.90 | 36.03 | 110,513 | -0.60(-1.64%) |
Aug 19, 2013 | 35.88 | 36.73 | 35.53 | 36.63 | 184,532 | +1.40(+3.97%) |
Aug 16, 2013 | 35.45 | 35.55 | 35.06 | 35.23 | 120,822 | -0.69(-1.92%) |
Aug 15, 2013 | 35.24 | 36.14 | 35.22 | 35.92 | 211,021 | +1.24(+3.58%) |
Aug 14, 2013 | 34.29 | 34.74 | 34.17 | 34.68 | 55,314 | +0.52(+1.52%) |
Aug 13, 2013 | 35.61 | 35.61 | 34.05 | 34.16 | 152,748 | -1.27(-3.58%) |
Aug 12, 2013 | 34.64 | 35.86 | 34.06 | 35.43 | 240,790 | +0.93(+2.70%) |
Aug 09, 2013 | 35.07 | 35.10 | 34.49 | 34.50 | 96,980 | -0.57(-1.63%) |
Aug 08, 2013 | 35.23 | 35.32 | 34.82 | 35.07 | 58,483 | +0.15(+0.43%) |
Aug 07, 2013 | 35.01 | 35.36 | 34.78 | 34.92 | 40,097 | -0.20(-0.57%) |
Aug 06, 2013 | 34.61 | 35.15 | 34.61 | 35.12 | 40,161 | +0.04(+0.11%) |
Aug 05, 2013 | 35.07 | 35.22 | 34.70 | 35.08 | 52,877 | -0.20(-0.57%) |
Aug 02, 2013 | 35.35 | 35.60 | 35.16 | 35.28 | 47,161 | -0.27(-0.76%) |