Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.67 | 38.90 | 38.17 | 38.64 | 1,306,736 | -0.14(-0.35%) |
Oct 30, 2013 | 38.91 | 38.92 | 38.28 | 38.78 | 939,534 | -0.15(-0.37%) |
Oct 29, 2013 | 38.67 | 39.19 | 38.23 | 38.92 | 1,194,391 | +0.22(+0.58%) |
Oct 28, 2013 | 39.00 | 39.03 | 38.13 | 38.70 | 1,182,482 | -0.32(-0.81%) |
Oct 25, 2013 | 38.62 | 39.02 | 38.31 | 39.02 | 1,384,449 | +0.56(+1.45%) |
Oct 24, 2013 | 38.14 | 38.89 | 36.89 | 38.46 | 2,473,426 | +0.45(+1.19%) |
Oct 23, 2013 | 37.84 | 38.24 | 37.67 | 38.01 | 1,258,912 | -0.01(-0.02%) |
Oct 22, 2013 | 38.37 | 38.56 | 37.71 | 38.02 | 1,040,642 | -0.12(-0.31%) |
Oct 21, 2013 | 38.23 | 38.44 | 37.61 | 38.14 | 1,306,341 | -0.13(-0.34%) |
Oct 18, 2013 | 37.54 | 38.34 | 37.30 | 38.26 | 1,525,724 | +1.10(+2.97%) |
Oct 17, 2013 | 36.35 | 37.25 | 36.12 | 37.16 | 1,406,385 | +0.55(+1.50%) |
Oct 16, 2013 | 36.19 | 36.62 | 35.85 | 36.61 | 798,456 | +0.56(+1.54%) |
Oct 15, 2013 | 36.41 | 36.41 | 35.54 | 36.06 | 1,042,339 | -0.47(-1.29%) |
Oct 14, 2013 | 35.34 | 36.54 | 35.07 | 36.53 | 975,596 | +0.81(+2.28%) |
Oct 11, 2013 | 34.65 | 35.71 | 34.51 | 35.71 | 836,949 | +0.98(+2.81%) |
Oct 10, 2013 | 34.15 | 35.04 | 33.88 | 34.74 | 1,276,243 | +1.27(+3.79%) |
Oct 09, 2013 | 34.52 | 34.65 | 33.42 | 33.47 | 1,365,819 | -0.35(-1.04%) |
Oct 08, 2013 | 34.88 | 35.28 | 33.81 | 33.82 | 1,215,239 | -0.82(-2.37%) |
Oct 07, 2013 | 35.06 | 35.40 | 34.64 | 34.64 | 839,698 | -0.79(-2.22%) |
Oct 04, 2013 | 35.05 | 35.50 | 34.82 | 35.43 | 798,293 | +0.31(+0.88%) |
Oct 03, 2013 | 35.16 | 36.05 | 34.89 | 35.12 | 1,069,589 | -0.03(-0.10%) |
Oct 02, 2013 | 34.52 | 35.16 | 34.33 | 35.16 | 725,466 | +0.29(+0.84%) |
Oct 01, 2013 | 34.15 | 35.06 | 33.98 | 34.87 | 933,461 | +0.69(+2.03%) |
Sep 30, 2013 | 33.59 | 34.42 | 33.45 | 34.17 | 595,138 | -0.01(-0.03%) |
Sep 27, 2013 | 33.78 | 34.42 | 33.45 | 34.18 | 647,616 | +0.16(+0.48%) |
Sep 26, 2013 | 33.91 | 34.29 | 33.63 | 34.02 | 896,002 | +0.29(+0.86%) |
Sep 25, 2013 | 33.53 | 34.16 | 33.50 | 33.73 | 861,349 | +0.33(+1.00%) |
Sep 24, 2013 | 33.38 | 33.95 | 33.24 | 33.39 | 946,113 | +0.10(+0.31%) |
Sep 23, 2013 | 33.31 | 33.39 | 32.34 | 33.29 | 1,315,787 | -0.10(-0.31%) |
Sep 20, 2013 | 34.21 | 34.25 | 33.38 | 33.39 | 1,733,850 | -0.67(-1.96%) |
Sep 19, 2013 | 34.93 | 34.93 | 34.05 | 34.06 | 1,255,092 | -0.84(-2.40%) |
Sep 18, 2013 | 34.80 | 35.15 | 34.10 | 34.90 | 1,019,375 | +0.21(+0.59%) |
Sep 17, 2013 | 34.64 | 34.96 | 34.51 | 34.69 | 1,120,654 | +0.02(+0.05%) |
Sep 16, 2013 | 34.40 | 34.81 | 33.97 | 34.68 | 1,204,718 | +0.71(+2.09%) |
Sep 13, 2013 | 33.40 | 34.09 | 33.24 | 33.97 | 998,001 | +1.18(+3.60%) |
Sep 12, 2013 | 33.30 | 33.51 | 32.73 | 32.78 | 482,276 | -0.61(-1.82%) |
Sep 11, 2013 | 33.92 | 33.92 | 33.27 | 33.39 | 570,504 | -0.57(-1.66%) |
Sep 10, 2013 | 33.48 | 34.08 | 33.48 | 33.96 | 815,556 | +0.56(+1.67%) |
Sep 09, 2013 | 32.68 | 33.44 | 32.68 | 33.40 | 859,868 | +0.68(+2.07%) |
Sep 06, 2013 | 32.89 | 32.96 | 32.25 | 32.72 | 668,391 | +0.03(+0.10%) |
Sep 05, 2013 | 32.27 | 32.72 | 32.02 | 32.69 | 678,578 | +0.46(+1.43%) |
Sep 04, 2013 | 31.47 | 32.61 | 31.40 | 32.23 | 801,089 | +0.80(+2.56%) |
Sep 03, 2013 | 31.66 | 32.32 | 31.21 | 31.42 | 620,990 | +0.29(+0.94%) |
Aug 30, 2013 | 31.38 | 31.48 | 30.90 | 31.13 | 663,742 | -0.15(-0.49%) |
Aug 29, 2013 | 30.77 | 31.49 | 30.64 | 31.29 | 308,975 | +0.42(+1.36%) |
Aug 28, 2013 | 30.51 | 30.97 | 30.31 | 30.87 | 493,829 | +0.35(+1.15%) |
Aug 27, 2013 | 31.30 | 31.36 | 30.34 | 30.52 | 946,175 | -1.36(-4.27%) |
Aug 26, 2013 | 32.24 | 32.34 | 31.82 | 31.88 | 421,548 | -0.35(-1.09%) |
Aug 23, 2013 | 32.01 | 32.25 | 31.65 | 32.23 | 681,171 | +0.26(+0.80%) |
Aug 22, 2013 | 31.73 | 32.24 | 31.73 | 31.97 | 394,867 | +0.34(+1.08%) |
Aug 21, 2013 | 31.53 | 31.86 | 31.34 | 31.63 | 672,711 | +0.00(+0.00%) |
Aug 20, 2013 | 30.95 | 31.71 | 30.91 | 31.63 | 1,180,939 | +0.74(+2.38%) |
Aug 19, 2013 | 31.15 | 31.27 | 30.86 | 30.89 | 584,501 | -0.26(-0.82%) |
Aug 16, 2013 | 31.06 | 31.53 | 30.98 | 31.15 | 738,861 | -0.05(-0.16%) |
Aug 15, 2013 | 31.88 | 31.88 | 31.07 | 31.20 | 929,846 | -1.07(-3.32%) |
Aug 14, 2013 | 32.95 | 32.95 | 32.23 | 32.27 | 816,968 | -0.70(-2.13%) |
Aug 13, 2013 | 32.87 | 33.06 | 32.48 | 32.97 | 832,757 | +0.18(+0.55%) |
Aug 12, 2013 | 32.71 | 33.12 | 32.60 | 32.79 | 717,182 | -0.22(-0.67%) |
Aug 09, 2013 | 32.65 | 33.35 | 32.58 | 33.02 | 973,634 | +0.33(+1.00%) |
Aug 08, 2013 | 33.22 | 33.40 | 32.64 | 32.69 | 928,013 | -0.21(-0.65%) |
Aug 07, 2013 | 33.33 | 33.54 | 32.80 | 32.90 | 946,183 | -0.67(-1.99%) |
Aug 06, 2013 | 33.62 | 33.70 | 33.02 | 33.57 | 1,129,238 | -0.04(-0.13%) |
Aug 05, 2013 | 33.50 | 34.13 | 33.25 | 33.62 | 1,332,408 | +0.01(+0.03%) |
Aug 02, 2013 | 33.31 | 33.80 | 32.93 | 33.61 | 1,549,476 | +0.23(+0.69%) |