Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.48 | 33.52 | 31.81 | 32.11 | 6,380,329 | -1.19(-3.57%) |
Oct 30, 2013 | 33.88 | 33.98 | 32.78 | 33.30 | 3,568,611 | -0.35(-1.05%) |
Oct 29, 2013 | 33.53 | 35.01 | 32.52 | 33.65 | 9,614,162 | +0.00(+0.01%) |
Oct 28, 2013 | 33.46 | 33.66 | 32.48 | 33.65 | 7,586,383 | +0.77(+2.34%) |
Oct 25, 2013 | 33.89 | 33.98 | 32.59 | 32.88 | 3,909,071 | -0.60(-1.81%) |
Oct 24, 2013 | 32.20 | 33.69 | 31.89 | 33.48 | 4,543,427 | +1.42(+4.43%) |
Oct 23, 2013 | 31.92 | 32.15 | 31.24 | 32.06 | 2,932,048 | -0.32(-0.98%) |
Oct 22, 2013 | 32.83 | 32.89 | 31.67 | 32.38 | 2,973,917 | +0.24(+0.74%) |
Oct 21, 2013 | 32.58 | 32.99 | 31.55 | 32.14 | 3,288,096 | -0.18(-0.57%) |
Oct 18, 2013 | 31.70 | 32.35 | 31.70 | 32.32 | 3,191,411 | +0.19(+0.60%) |
Oct 17, 2013 | 31.98 | 32.40 | 31.53 | 32.13 | 3,356,454 | +0.07(+0.23%) |
Oct 16, 2013 | 31.43 | 32.10 | 31.21 | 32.06 | 2,935,815 | +0.39(+1.24%) |
Oct 15, 2013 | 32.25 | 32.68 | 31.53 | 31.66 | 3,249,861 | -0.39(-1.22%) |
Oct 14, 2013 | 31.27 | 32.28 | 30.85 | 32.06 | 4,041,133 | +0.32(+1.00%) |
Oct 11, 2013 | 31.68 | 31.93 | 31.10 | 31.74 | 3,588,367 | +0.27(+0.85%) |
Oct 10, 2013 | 32.05 | 32.26 | 30.75 | 31.47 | 5,911,773 | +0.12(+0.38%) |
Oct 09, 2013 | 31.36 | 31.73 | 30.56 | 31.35 | 4,501,060 | +0.07(+0.24%) |
Oct 08, 2013 | 33.39 | 33.57 | 31.02 | 31.28 | 7,998,031 | -1.91(-5.76%) |
Oct 07, 2013 | 33.77 | 34.07 | 33.11 | 33.19 | 3,813,146 | -1.05(-3.07%) |
Oct 04, 2013 | 33.88 | 35.15 | 33.58 | 34.24 | 8,210,823 | +0.43(+1.27%) |
Oct 03, 2013 | 35.50 | 35.66 | 33.12 | 33.81 | 15,179,930 | -2.40(-6.62%) |
Oct 02, 2013 | 35.91 | 37.12 | 35.91 | 36.21 | 5,283,751 | +0.12(+0.34%) |
Oct 01, 2013 | 34.53 | 36.16 | 34.49 | 36.08 | 6,317,520 | +2.29(+6.79%) |
Sep 27, 2013 | 34.21 | 34.31 | 33.67 | 33.79 | 3,184,991 | -0.66(-1.93%) |
Sep 26, 2013 | 35.14 | 35.38 | 34.27 | 34.45 | 3,075,851 | -0.59(-1.70%) |
Sep 25, 2013 | 34.35 | 35.60 | 34.12 | 35.05 | 4,244,164 | +0.89(+2.60%) |
Sep 24, 2013 | 34.23 | 34.58 | 33.82 | 34.16 | 4,487,708 | -0.06(-0.19%) |
Sep 23, 2013 | 34.76 | 34.86 | 33.28 | 34.23 | 5,639,309 | -0.31(-0.89%) |
Sep 20, 2013 | 36.31 | 36.46 | 34.53 | 34.53 | 10,180,912 | -1.86(-5.10%) |
Sep 19, 2013 | 36.40 | 36.77 | 36.07 | 36.39 | 4,238,199 | +0.09(+0.26%) |
Sep 18, 2013 | 36.32 | 36.48 | 35.47 | 36.30 | 5,956,496 | -0.01(-0.03%) |
Sep 17, 2013 | 34.96 | 36.61 | 34.96 | 36.31 | 13,650,938 | +1.31(+3.75%) |
Sep 16, 2013 | 34.67 | 35.54 | 34.35 | 34.99 | 11,419,551 | +0.64(+1.86%) |
Sep 13, 2013 | 34.39 | 34.53 | 33.49 | 34.35 | 9,240,108 | +0.15(+0.43%) |
Sep 12, 2013 | 32.89 | 34.43 | 32.16 | 34.21 | 9,804,731 | +1.19(+3.60%) |
Sep 11, 2013 | 32.93 | 33.83 | 32.30 | 33.02 | 5,680,770 | -0.53(-1.57%) |
Sep 10, 2013 | 32.85 | 34.09 | 32.76 | 33.54 | 8,237,700 | +1.09(+3.36%) |
Sep 09, 2013 | 31.74 | 32.70 | 31.65 | 32.45 | 4,082,752 | +0.87(+2.76%) |
Sep 06, 2013 | 32.27 | 32.29 | 31.46 | 31.58 | 3,557,435 | -0.22(-0.70%) |
Sep 05, 2013 | 31.77 | 32.51 | 31.28 | 31.80 | 4,805,713 | +0.03(+0.09%) |
Sep 04, 2013 | 30.24 | 31.85 | 29.67 | 31.77 | 6,134,049 | +2.10(+7.08%) |
Sep 03, 2013 | 30.42 | 30.64 | 28.17 | 29.67 | 9,943,056 | -0.55(-1.82%) |
Aug 30, 2013 | 29.98 | 30.38 | 29.26 | 30.22 | 4,275,411 | +0.39(+1.31%) |
Aug 29, 2013 | 30.25 | 30.56 | 29.65 | 29.83 | 2,569,849 | -0.42(-1.39%) |
Aug 28, 2013 | 30.90 | 30.90 | 30.14 | 30.25 | 3,668,578 | -0.73(-2.35%) |
Aug 27, 2013 | 31.72 | 31.80 | 30.97 | 30.98 | 3,210,247 | -1.21(-3.75%) |
Aug 26, 2013 | 31.95 | 32.56 | 31.95 | 32.19 | 3,505,790 | +0.33(+1.03%) |
Aug 23, 2013 | 31.46 | 32.15 | 31.46 | 31.86 | 3,100,698 | +0.41(+1.31%) |
Aug 22, 2013 | 31.83 | 32.10 | 31.28 | 31.45 | 2,299,591 | -0.13(-0.41%) |
Aug 21, 2013 | 32.65 | 32.87 | 31.21 | 31.58 | 5,465,371 | -0.48(-1.50%) |
Aug 20, 2013 | 31.02 | 32.17 | 30.88 | 32.06 | 5,139,274 | +1.21(+3.93%) |
Aug 19, 2013 | 32.20 | 32.20 | 29.98 | 30.85 | 8,357,781 | -1.32(-4.11%) |
Aug 16, 2013 | 32.20 | 32.53 | 32.15 | 32.17 | 5,283,452 | -0.14(-0.44%) |
Aug 15, 2013 | 32.30 | 32.89 | 32.11 | 32.31 | 5,345,813 | -0.44(-1.35%) |
Aug 14, 2013 | 32.00 | 32.89 | 31.94 | 32.75 | 4,653,971 | +0.74(+2.32%) |
Aug 13, 2013 | 32.83 | 33.14 | 31.75 | 32.01 | 7,630,682 | -0.82(-2.49%) |
Aug 12, 2013 | 32.20 | 32.92 | 32.20 | 32.83 | 3,751,303 | +0.45(+1.38%) |
Aug 09, 2013 | 32.77 | 32.93 | 32.32 | 32.38 | 3,514,583 | -0.37(-1.12%) |
Aug 08, 2013 | 32.82 | 33.24 | 31.65 | 32.75 | 6,308,125 | +0.61(+1.90%) |
Aug 07, 2013 | 32.33 | 32.77 | 31.64 | 32.14 | 5,771,992 | -0.17(-0.53%) |
Aug 06, 2013 | 33.11 | 33.53 | 32.26 | 32.31 | 7,037,246 | -0.57(-1.72%) |
Aug 05, 2013 | 31.60 | 32.89 | 31.58 | 32.88 | 8,241,971 | +1.27(+4.03%) |
Aug 02, 2013 | 32.21 | 32.29 | 31.27 | 31.61 | 6,697,027 | -0.71(-2.18%) |