Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.90 | 35.97 | 35.26 | 35.44 | 195,064 | -0.43(-1.21%) |
Oct 30, 2013 | 36.36 | 36.61 | 35.86 | 35.87 | 232,190 | -0.52(-1.44%) |
Oct 29, 2013 | 36.48 | 36.56 | 36.02 | 36.39 | 214,967 | +0.07(+0.19%) |
Oct 28, 2013 | 36.26 | 36.50 | 36.06 | 36.32 | 263,429 | -0.01(-0.02%) |
Oct 25, 2013 | 35.97 | 36.33 | 35.72 | 36.33 | 146,625 | +0.51(+1.42%) |
Oct 24, 2013 | 36.09 | 36.11 | 35.76 | 35.82 | 153,258 | -0.11(-0.31%) |
Oct 23, 2013 | 35.76 | 36.15 | 35.72 | 35.93 | 185,464 | +0.06(+0.18%) |
Oct 22, 2013 | 35.59 | 36.08 | 35.44 | 35.87 | 149,893 | +0.43(+1.20%) |
Oct 21, 2013 | 35.52 | 35.61 | 35.30 | 35.44 | 179,394 | -0.06(-0.16%) |
Oct 18, 2013 | 35.06 | 35.52 | 34.83 | 35.50 | 278,794 | +0.73(+2.09%) |
Oct 17, 2013 | 33.92 | 34.83 | 33.72 | 34.77 | 222,696 | +0.80(+2.37%) |
Oct 16, 2013 | 33.89 | 33.99 | 33.57 | 33.97 | 191,866 | +0.38(+1.12%) |
Oct 15, 2013 | 34.02 | 34.09 | 33.58 | 33.59 | 172,765 | -0.44(-1.29%) |
Oct 14, 2013 | 34.21 | 34.21 | 33.55 | 34.03 | 252,701 | -0.29(-0.83%) |
Oct 11, 2013 | 33.88 | 34.41 | 33.70 | 34.32 | 235,353 | +0.26(+0.76%) |
Oct 10, 2013 | 33.61 | 34.26 | 33.31 | 34.06 | 316,800 | +0.83(+2.50%) |
Oct 09, 2013 | 33.06 | 33.56 | 32.84 | 33.23 | 347,107 | +0.32(+0.98%) |
Oct 08, 2013 | 33.23 | 33.40 | 32.89 | 32.91 | 363,530 | -0.36(-1.09%) |
Oct 07, 2013 | 33.46 | 33.58 | 33.23 | 33.27 | 455,858 | -0.62(-1.83%) |
Oct 04, 2013 | 34.22 | 34.23 | 33.86 | 33.89 | 221,399 | -0.38(-1.12%) |
Oct 03, 2013 | 34.61 | 34.74 | 34.13 | 34.28 | 346,844 | -0.36(-1.03%) |
Oct 02, 2013 | 34.77 | 34.85 | 34.32 | 34.63 | 333,063 | -0.34(-0.98%) |
Oct 01, 2013 | 34.46 | 35.16 | 34.44 | 34.97 | 482,859 | +0.14(+0.40%) |
Sep 30, 2013 | 34.42 | 34.88 | 34.41 | 34.83 | 240,327 | +0.08(+0.24%) |
Sep 27, 2013 | 34.64 | 35.01 | 34.64 | 34.75 | 188,939 | -0.22(-0.64%) |
Sep 26, 2013 | 34.53 | 35.04 | 34.53 | 34.97 | 248,254 | +0.46(+1.34%) |
Sep 25, 2013 | 34.65 | 34.65 | 34.37 | 34.51 | 232,158 | -0.15(-0.42%) |
Sep 24, 2013 | 34.97 | 35.04 | 34.58 | 34.66 | 287,054 | -0.21(-0.60%) |
Sep 23, 2013 | 34.19 | 35.16 | 34.06 | 34.87 | 242,262 | +0.61(+1.77%) |
Sep 20, 2013 | 34.81 | 34.85 | 34.25 | 34.26 | 465,255 | -0.38(-1.09%) |
Sep 19, 2013 | 34.85 | 35.18 | 34.51 | 34.64 | 157,409 | -0.01(-0.04%) |
Sep 18, 2013 | 33.65 | 34.72 | 33.55 | 34.65 | 354,603 | +1.05(+3.12%) |
Sep 17, 2013 | 33.47 | 33.63 | 33.33 | 33.61 | 236,567 | +0.19(+0.56%) |
Sep 16, 2013 | 33.91 | 33.96 | 33.29 | 33.42 | 327,103 | -0.29(-0.85%) |
Sep 13, 2013 | 33.67 | 33.80 | 33.52 | 33.70 | 104,422 | +0.22(+0.65%) |
Sep 12, 2013 | 33.71 | 33.84 | 33.42 | 33.49 | 160,963 | -0.20(-0.60%) |
Sep 11, 2013 | 33.88 | 33.88 | 33.48 | 33.69 | 272,699 | -0.14(-0.41%) |
Sep 10, 2013 | 33.61 | 33.84 | 33.42 | 33.83 | 183,545 | +0.41(+1.21%) |
Sep 09, 2013 | 32.82 | 33.43 | 32.75 | 33.42 | 189,870 | +0.66(+2.03%) |
Sep 06, 2013 | 33.03 | 33.24 | 32.57 | 32.76 | 303,907 | -0.12(-0.36%) |
Sep 05, 2013 | 33.28 | 33.40 | 32.79 | 32.88 | 177,114 | -0.40(-1.20%) |
Sep 04, 2013 | 32.96 | 33.43 | 32.67 | 33.28 | 303,897 | +0.31(+0.95%) |
Sep 03, 2013 | 33.77 | 34.04 | 32.59 | 32.96 | 559,405 | -0.59(-1.75%) |
Aug 30, 2013 | 34.05 | 34.25 | 33.43 | 33.55 | 422,719 | -0.55(-1.62%) |
Aug 29, 2013 | 33.95 | 34.38 | 33.85 | 34.10 | 186,111 | +0.17(+0.49%) |
Aug 28, 2013 | 33.66 | 34.09 | 33.47 | 33.93 | 203,576 | +0.22(+0.66%) |
Aug 27, 2013 | 34.00 | 34.29 | 33.64 | 33.71 | 245,853 | -0.61(-1.79%) |
Aug 26, 2013 | 34.67 | 34.67 | 34.17 | 34.32 | 112,899 | -0.24(-0.71%) |
Aug 23, 2013 | 34.55 | 34.65 | 34.26 | 34.57 | 184,827 | +0.06(+0.16%) |
Aug 22, 2013 | 34.74 | 34.78 | 34.33 | 34.51 | 150,115 | -0.20(-0.56%) |
Aug 21, 2013 | 35.03 | 35.15 | 34.69 | 34.71 | 209,858 | -0.52(-1.47%) |
Aug 20, 2013 | 34.93 | 35.52 | 34.93 | 35.23 | 289,955 | +0.35(+1.00%) |
Aug 19, 2013 | 35.34 | 35.46 | 34.86 | 34.88 | 204,419 | -0.47(-1.32%) |
Aug 16, 2013 | 35.34 | 35.48 | 34.76 | 35.34 | 216,681 | -0.17(-0.47%) |
Aug 15, 2013 | 35.59 | 35.84 | 35.51 | 35.51 | 238,031 | -0.55(-1.53%) |
Aug 14, 2013 | 36.61 | 36.61 | 35.92 | 36.06 | 126,011 | -0.51(-1.39%) |
Aug 13, 2013 | 36.94 | 36.94 | 36.44 | 36.57 | 131,900 | -0.31(-0.85%) |
Aug 12, 2013 | 36.41 | 36.89 | 36.26 | 36.89 | 120,549 | +0.27(+0.74%) |
Aug 09, 2013 | 36.91 | 36.91 | 36.51 | 36.62 | 187,834 | -0.30(-0.81%) |
Aug 08, 2013 | 37.26 | 37.29 | 36.48 | 36.91 | 200,027 | -0.17(-0.45%) |
Aug 07, 2013 | 37.30 | 37.43 | 36.97 | 37.08 | 153,283 | -0.40(-1.07%) |
Aug 06, 2013 | 37.69 | 37.85 | 37.21 | 37.48 | 363,466 | -0.40(-1.04%) |
Aug 05, 2013 | 37.90 | 38.07 | 37.66 | 37.88 | 298,162 | -0.13(-0.35%) |
Aug 02, 2013 | 37.93 | 38.18 | 37.73 | 38.01 | 300,901 | -0.01(-0.04%) |