Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.51 | 38.58 | 38.06 | 38.07 | 764,848 | -0.35(-0.90%) |
Oct 30, 2013 | 38.67 | 38.82 | 38.21 | 38.42 | 1,085,265 | -0.65(-1.67%) |
Oct 29, 2013 | 38.73 | 39.64 | 38.65 | 39.07 | 1,623,392 | +0.04(+0.10%) |
Oct 28, 2013 | 38.94 | 39.03 | 38.77 | 39.03 | 677,207 | -0.21(-0.54%) |
Oct 25, 2013 | 39.16 | 39.27 | 39.02 | 39.25 | 342,668 | -0.06(-0.16%) |
Oct 24, 2013 | 39.37 | 39.39 | 39.14 | 39.31 | 791,059 | +0.29(+0.75%) |
Oct 23, 2013 | 38.85 | 39.07 | 38.64 | 39.02 | 960,129 | -0.70(-1.77%) |
Oct 22, 2013 | 39.75 | 40.17 | 39.65 | 39.72 | 898,046 | +0.23(+0.58%) |
Oct 21, 2013 | 39.30 | 39.55 | 39.28 | 39.49 | 1,380,407 | -0.55(-1.38%) |
Oct 18, 2013 | 39.99 | 40.14 | 39.86 | 40.04 | 1,000,772 | +0.43(+1.07%) |
Oct 17, 2013 | 39.11 | 39.64 | 39.09 | 39.62 | 1,231,293 | +0.53(+1.35%) |
Oct 16, 2013 | 38.79 | 39.19 | 38.73 | 39.09 | 1,129,200 | +0.82(+2.14%) |
Oct 15, 2013 | 38.51 | 38.59 | 38.23 | 38.27 | 854,775 | -0.12(-0.31%) |
Oct 14, 2013 | 38.28 | 38.45 | 38.04 | 38.39 | 783,205 | +0.29(+0.77%) |
Oct 11, 2013 | 37.98 | 38.14 | 37.82 | 38.10 | 1,953,207 | +0.39(+1.05%) |
Oct 10, 2013 | 37.14 | 37.73 | 37.12 | 37.70 | 2,159,326 | +1.43(+3.95%) |
Oct 09, 2013 | 36.41 | 36.47 | 36.01 | 36.27 | 720,856 | +0.24(+0.68%) |
Oct 08, 2013 | 36.43 | 36.49 | 36.01 | 36.02 | 520,191 | -0.45(-1.23%) |
Oct 07, 2013 | 36.39 | 36.59 | 36.33 | 36.47 | 828,867 | -0.69(-1.87%) |
Oct 04, 2013 | 37.04 | 37.29 | 36.97 | 37.17 | 389,452 | +0.23(+0.62%) |
Oct 03, 2013 | 37.06 | 37.10 | 36.73 | 36.94 | 571,626 | -0.20(-0.53%) |
Oct 02, 2013 | 37.03 | 37.14 | 36.60 | 37.14 | 611,483 | +0.21(+0.58%) |
Oct 01, 2013 | 36.51 | 36.95 | 36.41 | 36.92 | 810,678 | +0.77(+2.14%) |
Sep 30, 2013 | 35.97 | 36.39 | 35.91 | 36.15 | 833,764 | -0.25(-0.69%) |
Sep 27, 2013 | 36.58 | 36.62 | 36.28 | 36.40 | 1,324,947 | -0.08(-0.22%) |
Sep 26, 2013 | 36.36 | 36.69 | 36.32 | 36.48 | 960,859 | -0.21(-0.58%) |
Sep 25, 2013 | 36.95 | 36.96 | 36.65 | 36.69 | 1,875,545 | -0.89(-2.37%) |
Sep 24, 2013 | 37.82 | 37.89 | 37.55 | 37.58 | 1,089,212 | +0.05(+0.13%) |
Sep 23, 2013 | 37.50 | 37.58 | 37.30 | 37.54 | 1,161,585 | -0.04(-0.10%) |
Sep 20, 2013 | 38.33 | 38.34 | 37.42 | 37.58 | 2,124,352 | -0.91(-2.37%) |
Sep 19, 2013 | 38.66 | 38.72 | 38.30 | 38.49 | 1,582,582 | -0.20(-0.51%) |
Sep 18, 2013 | 37.54 | 38.70 | 37.21 | 38.69 | 2,312,707 | +1.20(+3.19%) |
Sep 17, 2013 | 37.38 | 37.49 | 37.26 | 37.49 | 971,580 | +0.02(+0.06%) |
Sep 16, 2013 | 37.17 | 37.58 | 36.93 | 37.47 | 2,281,465 | +0.88(+2.41%) |
Sep 13, 2013 | 36.37 | 36.69 | 36.18 | 36.58 | 755,401 | -0.06(-0.17%) |
Sep 12, 2013 | 36.81 | 36.91 | 36.49 | 36.65 | 894,809 | -0.32(-0.87%) |
Sep 11, 2013 | 36.70 | 36.98 | 36.70 | 36.97 | 1,070,529 | +0.41(+1.12%) |
Sep 10, 2013 | 36.31 | 36.57 | 36.19 | 36.56 | 1,903,484 | +0.87(+2.43%) |
Sep 09, 2013 | 35.50 | 35.80 | 35.35 | 35.69 | 1,077,261 | +0.64(+1.82%) |
Sep 06, 2013 | 35.14 | 35.24 | 34.66 | 35.05 | 966,932 | +0.16(+0.45%) |
Sep 05, 2013 | 34.72 | 34.99 | 34.68 | 34.90 | 1,117,308 | -0.01(-0.02%) |
Sep 04, 2013 | 34.61 | 35.03 | 34.54 | 34.91 | 1,119,268 | +0.27(+0.77%) |
Sep 03, 2013 | 34.89 | 34.94 | 34.39 | 34.64 | 1,326,305 | +0.43(+1.24%) |
Aug 30, 2013 | 34.39 | 34.51 | 34.08 | 34.21 | 1,076,902 | +0.32(+0.95%) |
Aug 29, 2013 | 33.68 | 34.04 | 33.63 | 33.89 | 1,294,740 | -0.33(-0.97%) |
Aug 28, 2013 | 33.90 | 34.47 | 33.82 | 34.22 | 1,076,127 | +0.09(+0.25%) |
Aug 27, 2013 | 34.31 | 34.65 | 34.08 | 34.13 | 2,354,655 | -1.33(-3.75%) |
Aug 26, 2013 | 35.72 | 35.80 | 35.46 | 35.46 | 1,082,146 | -0.39(-1.10%) |
Aug 23, 2013 | 35.79 | 36.02 | 35.65 | 35.86 | 960,829 | +0.50(+1.43%) |
Aug 22, 2013 | 35.32 | 35.59 | 35.22 | 35.35 | 1,397,646 | +0.85(+2.47%) |
Aug 21, 2013 | 34.51 | 34.94 | 34.28 | 34.50 | 2,237,994 | -0.65(-1.84%) |
Aug 20, 2013 | 34.93 | 35.32 | 34.77 | 35.15 | 1,106,089 | -0.02(-0.04%) |
Aug 19, 2013 | 35.68 | 35.71 | 35.17 | 35.17 | 1,123,514 | -0.62(-1.74%) |
Aug 16, 2013 | 35.63 | 36.02 | 35.58 | 35.79 | 831,366 | +0.32(+0.89%) |
Aug 15, 2013 | 35.10 | 35.50 | 34.77 | 35.47 | 1,336,869 | +0.00(+0.00%) |
Aug 14, 2013 | 35.19 | 35.58 | 35.19 | 35.47 | 890,651 | -0.34(-0.95%) |
Aug 13, 2013 | 35.69 | 35.91 | 35.40 | 35.81 | 576,334 | -0.16(-0.44%) |
Aug 12, 2013 | 35.63 | 35.99 | 35.61 | 35.97 | 969,384 | -0.17(-0.46%) |
Aug 09, 2013 | 36.01 | 36.24 | 35.84 | 36.13 | 972,218 | +0.26(+0.72%) |
Aug 08, 2013 | 35.68 | 36.07 | 35.59 | 35.87 | 867,963 | +0.63(+1.79%) |
Aug 07, 2013 | 35.10 | 35.31 | 34.94 | 35.24 | 606,843 | +0.16(+0.45%) |
Aug 06, 2013 | 35.57 | 35.58 | 34.93 | 35.09 | 763,330 | -0.61(-1.70%) |
Aug 05, 2013 | 35.58 | 35.78 | 35.50 | 35.69 | 561,791 | -0.42(-1.16%) |
Aug 02, 2013 | 35.92 | 36.14 | 35.90 | 36.11 | 635,327 | -0.15(-0.41%) |