Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.82 | 38.86 | 38.04 | 38.58 | 2,536,391 | +0.01(+0.02%) |
Oct 30, 2013 | 38.74 | 39.60 | 38.29 | 38.57 | 3,969,292 | -0.09(-0.23%) |
Oct 29, 2013 | 37.61 | 38.76 | 37.57 | 38.66 | 2,932,601 | +0.92(+2.44%) |
Oct 28, 2013 | 37.52 | 37.99 | 37.50 | 37.74 | 1,445,044 | -0.07(-0.18%) |
Oct 25, 2013 | 38.20 | 38.49 | 37.43 | 37.81 | 9,237,802 | -0.13(-0.33%) |
Oct 24, 2013 | 37.28 | 38.07 | 37.03 | 37.93 | 3,268,687 | +0.54(+1.45%) |
Oct 23, 2013 | 36.89 | 37.42 | 35.68 | 37.39 | 3,409,883 | -0.01(-0.03%) |
Oct 22, 2013 | 38.18 | 38.30 | 37.16 | 37.40 | 3,291,331 | -0.47(-1.23%) |
Oct 21, 2013 | 37.81 | 38.37 | 37.61 | 37.87 | 2,539,219 | +0.03(+0.08%) |
Oct 18, 2013 | 38.60 | 38.76 | 37.64 | 37.84 | 3,647,213 | -0.21(-0.56%) |
Oct 17, 2013 | 37.61 | 38.05 | 37.00 | 38.05 | 5,787,592 | +1.05(+2.83%) |
Oct 16, 2013 | 36.48 | 37.16 | 36.29 | 37.00 | 10,105,116 | +1.26(+3.53%) |
Oct 15, 2013 | 35.45 | 36.93 | 35.32 | 35.74 | 4,355,880 | +0.25(+0.71%) |
Oct 14, 2013 | 35.20 | 36.05 | 35.07 | 35.49 | 2,437,434 | -0.07(-0.19%) |
Oct 11, 2013 | 35.00 | 36.01 | 34.85 | 35.56 | 3,643,646 | +0.70(+2.00%) |
Oct 10, 2013 | 34.55 | 35.21 | 33.47 | 34.86 | 4,260,416 | +0.95(+2.80%) |
Oct 09, 2013 | 33.45 | 34.21 | 33.06 | 33.91 | 3,495,766 | +0.47(+1.39%) |
Oct 08, 2013 | 33.48 | 34.78 | 33.42 | 33.45 | 3,546,011 | -0.59(-1.74%) |
Oct 07, 2013 | 33.16 | 34.28 | 33.16 | 34.04 | 3,724,734 | -0.16(-0.45%) |
Oct 04, 2013 | 33.43 | 34.66 | 33.40 | 34.19 | 6,091,301 | +0.71(+2.11%) |
Oct 03, 2013 | 32.98 | 33.65 | 32.59 | 33.48 | 3,025,667 | +0.05(+0.14%) |
Oct 02, 2013 | 32.96 | 33.52 | 32.72 | 33.44 | 2,518,949 | +0.17(+0.52%) |
Oct 01, 2013 | 33.49 | 33.63 | 32.21 | 33.26 | 3,596,212 | +0.16(+0.50%) |
Sep 30, 2013 | 31.53 | 33.49 | 31.51 | 33.10 | 5,028,038 | +0.54(+1.67%) |
Sep 27, 2013 | 32.12 | 32.80 | 31.76 | 32.55 | 2,639,124 | +0.46(+1.42%) |
Sep 26, 2013 | 32.18 | 32.44 | 31.93 | 32.10 | 2,205,409 | +0.05(+0.15%) |
Sep 25, 2013 | 30.41 | 32.17 | 30.41 | 32.05 | 5,096,236 | +1.63(+5.35%) |
Sep 24, 2013 | 30.68 | 30.89 | 30.37 | 30.42 | 3,786,159 | -0.12(-0.38%) |
Sep 23, 2013 | 30.38 | 30.59 | 29.96 | 30.54 | 3,630,190 | +0.66(+2.21%) |
Sep 20, 2013 | 31.02 | 31.23 | 29.82 | 29.88 | 7,576,472 | -1.14(-3.69%) |
Sep 19, 2013 | 31.35 | 31.70 | 30.98 | 31.02 | 2,860,559 | -0.15(-0.47%) |
Sep 18, 2013 | 31.21 | 31.41 | 30.39 | 31.17 | 4,156,677 | -0.14(-0.43%) |
Sep 17, 2013 | 31.02 | 31.39 | 31.02 | 31.30 | 2,277,562 | +0.28(+0.91%) |
Sep 16, 2013 | 31.97 | 31.74 | 30.97 | 31.02 | 3,898,485 | -0.72(-2.26%) |
Sep 13, 2013 | 31.99 | 32.21 | 31.65 | 31.74 | 3,419,617 | -0.35(-1.09%) |
Sep 12, 2013 | 30.99 | 32.80 | 30.94 | 32.09 | 10,618,451 | +1.10(+3.53%) |
Sep 11, 2013 | 29.63 | 31.02 | 29.28 | 30.99 | 4,895,424 | +1.09(+3.63%) |
Sep 10, 2013 | 30.54 | 30.80 | 29.83 | 29.91 | 3,454,084 | -0.38(-1.25%) |
Sep 09, 2013 | 29.28 | 30.42 | 29.26 | 30.29 | 4,994,384 | +1.01(+3.44%) |
Sep 06, 2013 | 29.47 | 29.62 | 28.90 | 29.28 | 3,063,355 | +0.16(+0.53%) |
Sep 05, 2013 | 28.06 | 29.54 | 28.02 | 29.12 | 6,561,686 | +1.17(+4.20%) |
Sep 04, 2013 | 27.77 | 28.10 | 27.49 | 27.95 | 2,656,259 | +0.28(+1.02%) |
Sep 03, 2013 | 27.43 | 27.76 | 27.31 | 27.67 | 2,290,522 | +0.53(+1.96%) |
Aug 30, 2013 | 27.47 | 27.87 | 26.97 | 27.13 | 2,174,264 | -0.51(-1.86%) |
Aug 29, 2013 | 27.21 | 27.94 | 27.21 | 27.65 | 1,301,118 | +0.10(+0.35%) |
Aug 28, 2013 | 27.19 | 28.12 | 27.15 | 27.55 | 1,395,677 | +0.30(+1.10%) |
Aug 27, 2013 | 27.42 | 27.58 | 27.20 | 27.25 | 1,696,253 | -0.65(-2.33%) |
Aug 26, 2013 | 27.98 | 28.40 | 27.71 | 27.90 | 1,702,935 | -0.09(-0.31%) |
Aug 23, 2013 | 27.89 | 28.11 | 27.64 | 27.99 | 1,330,676 | +0.19(+0.70%) |
Aug 22, 2013 | 26.76 | 27.85 | 26.76 | 27.79 | 1,794,641 | +1.06(+3.95%) |
Aug 21, 2013 | 26.67 | 27.01 | 26.38 | 26.74 | 1,556,121 | +0.01(+0.04%) |
Aug 20, 2013 | 26.65 | 27.08 | 26.37 | 26.73 | 5,281,193 | +0.16(+0.62%) |
Aug 19, 2013 | 26.51 | 26.67 | 26.32 | 26.56 | 2,421,957 | +0.29(+1.11%) |
Aug 16, 2013 | 26.24 | 26.59 | 26.09 | 26.27 | 1,770,844 | +0.03(+0.11%) |
Aug 15, 2013 | 26.25 | 26.66 | 25.90 | 26.24 | 2,208,823 | -0.48(-1.81%) |
Aug 14, 2013 | 26.90 | 27.11 | 26.66 | 26.73 | 1,989,530 | -0.26(-0.97%) |
Aug 13, 2013 | 27.29 | 27.33 | 26.72 | 26.99 | 1,737,915 | -0.36(-1.31%) |
Aug 12, 2013 | 27.42 | 27.51 | 27.24 | 27.35 | 1,174,523 | -0.20(-0.74%) |
Aug 09, 2013 | 28.00 | 28.00 | 27.38 | 27.55 | 1,791,671 | -0.47(-1.66%) |
Aug 08, 2013 | 27.47 | 28.44 | 27.30 | 28.02 | 2,374,182 | +0.63(+2.30%) |
Aug 07, 2013 | 27.63 | 27.82 | 27.11 | 27.39 | 2,517,354 | -0.56(-2.01%) |
Aug 06, 2013 | 28.15 | 28.19 | 27.72 | 27.95 | 1,442,312 | -0.21(-0.76%) |
Aug 05, 2013 | 28.11 | 28.45 | 27.87 | 28.16 | 1,502,621 | -0.10(-0.34%) |
Aug 02, 2013 | 26.68 | 28.40 | 26.68 | 28.26 | 2,499,718 | -0.05(-0.17%) |