Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.42 | 37.61 | 37.08 | 37.40 | 3,444,641 | +0.01(+0.02%) |
Oct 30, 2013 | 37.62 | 37.72 | 37.12 | 37.39 | 2,633,164 | -0.18(-0.48%) |
Oct 29, 2013 | 37.75 | 37.87 | 37.49 | 37.57 | 4,583,401 | -0.10(-0.25%) |
Oct 28, 2013 | 36.91 | 37.68 | 36.85 | 37.67 | 4,932,174 | +0.75(+2.04%) |
Oct 25, 2013 | 37.06 | 37.09 | 36.63 | 36.92 | 3,201,866 | +0.26(+0.70%) |
Oct 24, 2013 | 37.13 | 37.13 | 36.65 | 36.66 | 2,813,333 | -0.29(-0.80%) |
Oct 23, 2013 | 36.77 | 36.99 | 36.53 | 36.95 | 2,408,756 | +0.17(+0.47%) |
Oct 22, 2013 | 36.92 | 37.05 | 36.58 | 36.78 | 4,589,300 | +0.04(+0.10%) |
Oct 21, 2013 | 37.03 | 37.29 | 36.58 | 36.74 | 7,560,067 | +1.21(+3.39%) |
Oct 18, 2013 | 35.30 | 35.54 | 35.03 | 35.54 | 3,476,967 | +0.42(+1.19%) |
Oct 17, 2013 | 34.89 | 35.38 | 34.83 | 35.12 | 3,755,937 | +0.10(+0.28%) |
Oct 16, 2013 | 34.28 | 35.03 | 34.28 | 35.02 | 4,812,713 | +0.91(+2.68%) |
Oct 15, 2013 | 34.33 | 34.56 | 34.06 | 34.11 | 6,593,675 | -0.26(-0.76%) |
Oct 14, 2013 | 33.64 | 34.48 | 33.64 | 34.37 | 2,780,996 | +0.26(+0.75%) |
Oct 11, 2013 | 33.87 | 34.12 | 33.64 | 34.11 | 2,969,461 | +0.24(+0.70%) |
Oct 10, 2013 | 33.96 | 34.03 | 33.76 | 33.87 | 1,886,839 | +0.40(+1.20%) |
Oct 09, 2013 | 33.13 | 33.65 | 32.93 | 33.47 | 3,320,017 | +0.46(+1.40%) |
Oct 08, 2013 | 33.74 | 33.83 | 32.94 | 33.01 | 4,387,848 | -0.71(-2.11%) |
Oct 07, 2013 | 33.94 | 34.15 | 33.71 | 33.72 | 2,897,652 | -0.46(-1.35%) |
Oct 04, 2013 | 33.92 | 34.28 | 33.87 | 34.18 | 2,845,251 | +0.34(+1.01%) |
Oct 03, 2013 | 34.02 | 34.47 | 33.63 | 33.84 | 3,179,129 | -0.22(-0.64%) |
Oct 02, 2013 | 34.86 | 35.00 | 33.71 | 34.06 | 4,761,404 | -0.53(-1.53%) |
Oct 01, 2013 | 34.72 | 34.79 | 34.36 | 34.59 | 3,043,639 | -0.04(-0.11%) |
Sep 30, 2013 | 34.29 | 34.70 | 34.27 | 34.62 | 3,170,862 | +0.10(+0.29%) |
Sep 27, 2013 | 34.72 | 34.79 | 34.23 | 34.52 | 3,693,699 | -0.20(-0.57%) |
Sep 26, 2013 | 34.74 | 34.92 | 34.56 | 34.72 | 3,178,220 | +0.06(+0.19%) |
Sep 25, 2013 | 35.28 | 35.29 | 34.56 | 34.66 | 3,345,185 | -0.58(-1.65%) |
Sep 24, 2013 | 35.28 | 35.39 | 35.07 | 35.24 | 2,344,076 | +0.02(+0.07%) |
Sep 23, 2013 | 35.31 | 35.36 | 34.83 | 35.21 | 2,443,117 | -0.15(-0.43%) |
Sep 20, 2013 | 35.61 | 35.65 | 35.13 | 35.37 | 4,638,165 | -0.20(-0.57%) |
Sep 19, 2013 | 34.67 | 35.60 | 34.67 | 35.57 | 4,768,044 | +0.74(+2.14%) |
Sep 18, 2013 | 34.31 | 34.85 | 34.02 | 34.83 | 2,569,345 | +0.44(+1.28%) |
Sep 17, 2013 | 34.11 | 34.39 | 34.11 | 34.38 | 2,696,947 | +0.27(+0.81%) |
Sep 16, 2013 | 34.44 | 34.32 | 34.05 | 34.11 | 3,004,058 | +0.10(+0.30%) |
Sep 13, 2013 | 33.83 | 34.04 | 33.65 | 34.01 | 1,878,250 | +0.14(+0.41%) |
Sep 12, 2013 | 33.54 | 33.89 | 33.49 | 33.87 | 3,152,155 | +0.30(+0.91%) |
Sep 11, 2013 | 33.40 | 33.56 | 33.18 | 33.56 | 3,418,690 | +0.14(+0.42%) |
Sep 10, 2013 | 33.39 | 33.50 | 33.02 | 33.42 | 2,422,985 | +0.08(+0.25%) |
Sep 09, 2013 | 33.30 | 33.49 | 33.21 | 33.34 | 1,873,633 | +0.07(+0.21%) |
Sep 06, 2013 | 33.61 | 33.67 | 32.94 | 33.27 | 1,810,195 | -0.20(-0.61%) |
Sep 05, 2013 | 33.26 | 33.60 | 33.18 | 33.47 | 2,817,506 | +0.21(+0.62%) |
Sep 04, 2013 | 32.87 | 33.42 | 32.87 | 33.27 | 2,373,829 | +0.53(+1.62%) |
Sep 03, 2013 | 32.69 | 32.93 | 32.60 | 32.74 | 2,943,277 | +0.32(+0.98%) |
Aug 30, 2013 | 32.48 | 32.72 | 32.30 | 32.42 | 2,306,436 | +0.06(+0.19%) |
Aug 29, 2013 | 32.31 | 32.56 | 32.14 | 32.36 | 3,158,310 | +0.05(+0.14%) |
Aug 28, 2013 | 32.18 | 32.47 | 32.16 | 32.31 | 2,839,329 | +0.07(+0.21%) |
Aug 27, 2013 | 32.75 | 32.80 | 32.18 | 32.24 | 3,977,117 | -0.52(-1.58%) |
Aug 26, 2013 | 33.11 | 33.24 | 32.70 | 32.76 | 2,583,254 | -0.33(-1.00%) |
Aug 23, 2013 | 33.14 | 33.56 | 32.91 | 33.09 | 2,505,750 | +0.06(+0.17%) |
Aug 22, 2013 | 33.05 | 33.28 | 32.63 | 33.03 | 2,219,674 | +0.04(+0.13%) |
Aug 21, 2013 | 33.13 | 33.41 | 32.91 | 32.99 | 1,856,291 | -0.16(-0.47%) |
Aug 20, 2013 | 33.10 | 33.42 | 32.87 | 33.15 | 3,499,275 | +0.09(+0.27%) |
Aug 19, 2013 | 33.29 | 33.51 | 33.04 | 33.06 | 2,469,235 | -0.32(-0.96%) |
Aug 16, 2013 | 33.25 | 33.70 | 33.25 | 33.38 | 2,765,896 | -0.05(-0.16%) |
Aug 15, 2013 | 33.83 | 33.84 | 33.29 | 33.43 | 3,948,676 | -0.55(-1.62%) |
Aug 14, 2013 | 34.45 | 34.51 | 33.91 | 33.98 | 3,485,497 | -0.50(-1.46%) |
Aug 13, 2013 | 34.38 | 34.58 | 34.16 | 34.48 | 2,194,219 | +0.16(+0.47%) |
Aug 12, 2013 | 34.27 | 34.51 | 34.23 | 34.32 | 2,003,382 | -0.12(-0.35%) |
Aug 09, 2013 | 34.42 | 34.70 | 34.23 | 34.44 | 1,947,378 | -0.01(-0.02%) |
Aug 08, 2013 | 34.59 | 34.64 | 34.40 | 34.45 | 1,895,548 | +0.11(+0.31%) |
Aug 07, 2013 | 34.59 | 34.76 | 34.34 | 34.34 | 3,478,001 | -0.48(-1.37%) |
Aug 06, 2013 | 34.75 | 34.97 | 34.64 | 34.82 | 2,924,301 | -0.02(-0.04%) |
Aug 05, 2013 | 34.83 | 35.04 | 34.78 | 34.83 | 1,020,090 | -0.20(-0.57%) |
Aug 02, 2013 | 34.76 | 35.04 | 34.62 | 35.03 | 1,504,497 | +0.21(+0.61%) |