Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.55 | 37.98 | 37.31 | 37.70 | 2,314,042 | -0.04(-0.11%) |
Oct 30, 2013 | 37.66 | 38.21 | 36.72 | 37.74 | 2,600,008 | +0.00(+0.00%) |
Oct 29, 2013 | 37.89 | 37.95 | 37.54 | 37.74 | 1,327,261 | +0.08(+0.21%) |
Oct 28, 2013 | 37.88 | 37.94 | 37.59 | 37.66 | 758,405 | -0.24(-0.63%) |
Oct 25, 2013 | 37.87 | 38.09 | 37.38 | 37.90 | 553,677 | +0.02(+0.06%) |
Oct 24, 2013 | 37.94 | 38.22 | 37.79 | 37.87 | 532,807 | -0.06(-0.17%) |
Oct 23, 2013 | 37.75 | 37.99 | 37.66 | 37.94 | 1,056,195 | +0.10(+0.27%) |
Oct 22, 2013 | 37.42 | 37.88 | 37.27 | 37.83 | 775,317 | +0.52(+1.38%) |
Oct 21, 2013 | 37.28 | 37.37 | 37.18 | 37.32 | 493,005 | -0.03(-0.09%) |
Oct 18, 2013 | 37.26 | 37.36 | 37.04 | 37.35 | 455,239 | +0.29(+0.79%) |
Oct 17, 2013 | 36.42 | 37.12 | 36.42 | 37.05 | 731,457 | +0.52(+1.44%) |
Oct 16, 2013 | 36.24 | 36.60 | 36.15 | 36.53 | 871,940 | +0.48(+1.34%) |
Oct 15, 2013 | 36.26 | 36.43 | 35.95 | 36.05 | 1,107,673 | -0.21(-0.59%) |
Oct 14, 2013 | 35.71 | 36.36 | 35.64 | 36.26 | 852,347 | +0.37(+1.04%) |
Oct 11, 2013 | 35.43 | 35.91 | 35.43 | 35.89 | 1,466,014 | +0.34(+0.96%) |
Oct 10, 2013 | 35.20 | 35.58 | 35.12 | 35.54 | 1,465,896 | +0.64(+1.84%) |
Oct 09, 2013 | 34.84 | 35.08 | 34.62 | 34.90 | 937,134 | +0.08(+0.23%) |
Oct 08, 2013 | 34.75 | 35.00 | 34.71 | 34.82 | 975,858 | +0.02(+0.05%) |
Oct 07, 2013 | 34.81 | 35.01 | 34.62 | 34.81 | 631,582 | -0.23(-0.66%) |
Oct 04, 2013 | 34.84 | 35.16 | 34.72 | 35.04 | 472,525 | +0.23(+0.66%) |
Oct 03, 2013 | 35.04 | 35.08 | 34.62 | 34.81 | 608,083 | -0.39(-1.11%) |
Oct 02, 2013 | 35.07 | 35.22 | 34.76 | 35.20 | 648,844 | +0.02(+0.05%) |
Oct 01, 2013 | 34.70 | 35.21 | 34.65 | 35.18 | 1,241,365 | +0.50(+1.44%) |
Sep 30, 2013 | 34.45 | 34.89 | 34.45 | 34.68 | 834,205 | -0.22(-0.64%) |
Sep 27, 2013 | 34.96 | 35.04 | 34.80 | 34.90 | 464,173 | -0.21(-0.59%) |
Sep 26, 2013 | 35.20 | 35.35 | 35.00 | 35.11 | 362,697 | -0.07(-0.20%) |
Sep 25, 2013 | 35.27 | 35.35 | 35.15 | 35.18 | 578,778 | -0.02(-0.05%) |
Sep 24, 2013 | 34.90 | 35.29 | 34.85 | 35.20 | 864,712 | +0.27(+0.77%) |
Sep 23, 2013 | 35.30 | 35.33 | 34.88 | 34.92 | 545,518 | -0.37(-1.06%) |
Sep 20, 2013 | 35.28 | 35.47 | 35.22 | 35.30 | 1,459,866 | +0.10(+0.29%) |
Sep 19, 2013 | 35.55 | 35.58 | 35.18 | 35.20 | 965,780 | -0.28(-0.78%) |
Sep 18, 2013 | 35.12 | 35.54 | 34.95 | 35.47 | 967,668 | +0.29(+0.81%) |
Sep 17, 2013 | 34.96 | 35.31 | 34.89 | 35.19 | 502,490 | +0.21(+0.61%) |
Sep 16, 2013 | 35.08 | 35.16 | 34.88 | 34.97 | 732,675 | +0.29(+0.82%) |
Sep 13, 2013 | 35.17 | 35.20 | 34.61 | 34.69 | 946,653 | -0.38(-1.09%) |
Sep 12, 2013 | 35.16 | 35.32 | 35.00 | 35.07 | 1,030,575 | -0.17(-0.47%) |
Sep 11, 2013 | 35.12 | 35.28 | 34.99 | 35.23 | 512,297 | +0.12(+0.34%) |
Sep 10, 2013 | 34.92 | 35.18 | 34.90 | 35.12 | 742,242 | +0.25(+0.71%) |
Sep 09, 2013 | 34.11 | 34.87 | 34.11 | 34.87 | 844,173 | +0.67(+1.95%) |
Sep 06, 2013 | 34.13 | 34.46 | 33.68 | 34.20 | 838,494 | +0.10(+0.30%) |
Sep 05, 2013 | 34.02 | 34.14 | 33.83 | 34.10 | 979,276 | +0.16(+0.47%) |
Sep 04, 2013 | 33.18 | 34.02 | 33.03 | 33.94 | 1,910,540 | +1.05(+3.19%) |
Sep 03, 2013 | 33.34 | 33.49 | 32.66 | 32.89 | 1,522,233 | +0.05(+0.14%) |
Aug 30, 2013 | 33.26 | 33.26 | 32.72 | 32.84 | 704,292 | -0.33(-0.98%) |
Aug 29, 2013 | 32.82 | 33.41 | 32.82 | 33.17 | 663,874 | +0.28(+0.84%) |
Aug 28, 2013 | 33.05 | 33.22 | 32.81 | 32.89 | 807,157 | -0.20(-0.62%) |
Aug 27, 2013 | 33.27 | 33.55 | 32.93 | 33.10 | 823,575 | -0.44(-1.32%) |
Aug 26, 2013 | 34.00 | 34.10 | 33.54 | 33.54 | 638,182 | -0.44(-1.30%) |
Aug 23, 2013 | 33.90 | 33.98 | 33.70 | 33.98 | 428,571 | +0.25(+0.75%) |
Aug 22, 2013 | 33.76 | 33.86 | 33.50 | 33.73 | 471,433 | +0.02(+0.07%) |
Aug 21, 2013 | 34.03 | 34.14 | 33.60 | 33.70 | 484,033 | -0.46(-1.34%) |
Aug 20, 2013 | 33.78 | 34.29 | 33.62 | 34.16 | 491,040 | +0.37(+1.10%) |
Aug 19, 2013 | 33.80 | 33.86 | 33.59 | 33.79 | 402,116 | -0.05(-0.14%) |
Aug 16, 2013 | 33.75 | 34.08 | 33.67 | 33.84 | 489,228 | -0.11(-0.32%) |
Aug 15, 2013 | 34.37 | 34.53 | 33.88 | 33.95 | 628,775 | -0.80(-2.29%) |
Aug 14, 2013 | 34.86 | 35.03 | 34.41 | 34.74 | 596,433 | -0.22(-0.63%) |
Aug 13, 2013 | 34.87 | 35.11 | 34.73 | 34.97 | 1,102,427 | +0.50(+1.46%) |
Aug 12, 2013 | 34.56 | 34.90 | 34.42 | 34.46 | 544,916 | -0.25(-0.73%) |
Aug 09, 2013 | 34.64 | 34.89 | 34.64 | 34.71 | 345,820 | -0.15(-0.43%) |
Aug 08, 2013 | 34.86 | 35.05 | 34.64 | 34.86 | 622,154 | +0.02(+0.05%) |
Aug 07, 2013 | 35.00 | 35.02 | 34.76 | 34.85 | 310,269 | -0.20(-0.56%) |
Aug 06, 2013 | 35.19 | 35.24 | 34.99 | 35.04 | 415,048 | -0.17(-0.49%) |
Aug 05, 2013 | 35.54 | 35.76 | 35.16 | 35.22 | 475,854 | -0.36(-1.02%) |
Aug 02, 2013 | 35.13 | 35.63 | 35.01 | 35.58 | 603,041 | +0.27(+0.76%) |