Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.49 | 34.49 | 33.03 | 33.68 | 3,727,518 | -1.09(-3.15%) |
Oct 30, 2013 | 36.02 | 36.30 | 34.31 | 34.78 | 3,528,477 | +0.14(+0.42%) |
Oct 29, 2013 | 34.62 | 34.83 | 34.44 | 34.63 | 1,954,700 | +0.19(+0.56%) |
Oct 28, 2013 | 35.17 | 35.22 | 34.26 | 34.44 | 1,954,650 | -0.79(-2.25%) |
Oct 25, 2013 | 35.26 | 35.30 | 34.99 | 35.23 | 0 | +0.05(+0.14%) |
Oct 24, 2013 | 35.14 | 35.37 | 35.05 | 35.18 | 708,948 | +0.04(+0.12%) |
Oct 23, 2013 | 35.19 | 35.39 | 34.96 | 35.14 | 1,071,905 | -0.40(-1.14%) |
Oct 22, 2013 | 35.40 | 35.93 | 35.27 | 35.54 | 1,855,680 | +0.21(+0.59%) |
Oct 21, 2013 | 35.23 | 35.38 | 35.20 | 35.33 | 1,560,446 | +0.13(+0.37%) |
Oct 18, 2013 | 34.98 | 35.24 | 34.75 | 35.20 | 1,384,753 | +0.23(+0.66%) |
Oct 17, 2013 | 34.93 | 35.23 | 34.79 | 34.97 | 1,225,351 | -0.12(-0.34%) |
Oct 16, 2013 | 34.29 | 36.02 | 34.01 | 35.09 | 2,248,005 | +1.07(+3.16%) |
Oct 15, 2013 | 34.13 | 34.34 | 33.73 | 34.02 | 1,454,135 | -0.32(-0.92%) |
Oct 14, 2013 | 34.08 | 34.37 | 33.89 | 34.34 | 727,230 | +0.04(+0.11%) |
Oct 11, 2013 | 34.08 | 34.31 | 33.93 | 34.30 | 0 | +0.04(+0.11%) |
Oct 10, 2013 | 33.47 | 34.57 | 33.43 | 34.26 | 1,993,865 | +1.08(+3.26%) |
Oct 09, 2013 | 33.45 | 33.61 | 33.05 | 33.18 | 1,376,989 | -0.01(-0.02%) |
Oct 08, 2013 | 33.63 | 33.88 | 33.17 | 33.19 | 1,430,215 | -0.51(-1.52%) |
Oct 07, 2013 | 33.80 | 34.11 | 33.35 | 33.70 | 1,570,691 | -0.25(-0.74%) |
Oct 04, 2013 | 33.95 | 34.27 | 33.68 | 33.95 | 0 | +0.05(+0.14%) |
Oct 03, 2013 | 34.01 | 34.06 | 33.30 | 33.91 | 3,007,373 | -0.10(-0.29%) |
Oct 02, 2013 | 33.03 | 34.04 | 32.60 | 34.01 | 3,191,962 | +0.64(+1.92%) |
Oct 01, 2013 | 32.46 | 33.38 | 32.42 | 33.36 | 2,376,437 | +0.81(+2.48%) |
Sep 27, 2013 | 32.55 | 32.65 | 32.30 | 32.56 | 0 | -0.17(-0.51%) |
Sep 26, 2013 | 32.63 | 32.86 | 32.20 | 32.72 | 1,947,932 | +0.18(+0.54%) |
Sep 25, 2013 | 31.87 | 33.39 | 31.71 | 32.55 | 3,761,963 | +0.82(+2.58%) |
Sep 24, 2013 | 31.43 | 32.11 | 30.99 | 31.73 | 2,230,068 | +0.35(+1.13%) |
Sep 23, 2013 | 31.43 | 31.58 | 30.93 | 31.38 | 1,875,948 | -0.04(-0.14%) |
Sep 20, 2013 | 32.43 | 32.43 | 31.35 | 31.42 | 0 | -0.99(-3.05%) |
Sep 19, 2013 | 32.23 | 32.58 | 32.02 | 32.41 | 2,199,024 | +0.18(+0.56%) |
Sep 18, 2013 | 32.04 | 32.66 | 31.94 | 32.23 | 2,210,457 | +0.22(+0.70%) |
Sep 17, 2013 | 31.16 | 32.32 | 31.12 | 32.00 | 0 | +0.94(+3.01%) |
Sep 16, 2013 | 31.14 | 31.17 | 30.86 | 31.07 | 0 | +0.30(+0.98%) |
Sep 13, 2013 | 30.73 | 30.79 | 30.40 | 30.76 | 0 | +0.22(+0.71%) |
Sep 12, 2013 | 30.85 | 30.85 | 30.34 | 30.55 | 1,870,950 | -0.27(-0.89%) |
Sep 11, 2013 | 30.45 | 31.09 | 30.42 | 30.82 | 2,631,468 | +0.41(+1.36%) |
Sep 10, 2013 | 30.17 | 30.49 | 30.16 | 30.41 | 2,198,575 | +0.36(+1.21%) |
Sep 09, 2013 | 29.93 | 30.10 | 29.80 | 30.04 | 2,331,881 | +0.26(+0.89%) |
Sep 06, 2013 | 30.31 | 30.31 | 29.56 | 29.78 | 0 | -0.30(-1.00%) |
Sep 05, 2013 | 30.14 | 30.37 | 29.94 | 30.08 | 1,953,302 | -0.08(-0.26%) |
Sep 04, 2013 | 29.61 | 30.16 | 29.47 | 30.16 | 3,269,132 | +0.60(+2.03%) |
Sep 03, 2013 | 29.50 | 29.82 | 29.29 | 29.56 | 2,537,403 | +0.49(+1.69%) |
Aug 30, 2013 | 29.39 | 29.42 | 28.82 | 29.07 | 0 | -0.33(-1.12%) |
Aug 29, 2013 | 28.15 | 30.24 | 28.10 | 29.39 | 5,512,840 | +1.23(+4.35%) |
Aug 28, 2013 | 28.30 | 28.45 | 28.08 | 28.17 | 1,324,183 | -0.16(-0.55%) |
Aug 27, 2013 | 28.50 | 28.65 | 28.16 | 28.33 | 1,434,946 | -0.49(-1.71%) |
Aug 26, 2013 | 28.95 | 29.10 | 28.70 | 28.82 | 1,537,265 | -0.13(-0.44%) |
Aug 23, 2013 | 29.05 | 29.17 | 28.81 | 28.95 | 0 | -0.03(-0.10%) |
Aug 22, 2013 | 28.81 | 29.11 | 28.81 | 28.97 | 1,738,829 | +0.26(+0.89%) |
Aug 21, 2013 | 27.57 | 29.19 | 27.50 | 28.72 | 4,156,185 | +1.30(+4.76%) |
Aug 20, 2013 | 27.26 | 27.52 | 27.03 | 27.41 | 1,293,639 | +0.27(+1.00%) |
Aug 19, 2013 | 27.03 | 27.30 | 26.89 | 27.14 | 1,653,046 | +0.21(+0.77%) |
Aug 16, 2013 | 27.32 | 27.34 | 26.84 | 26.93 | 0 | -0.36(-1.31%) |
Aug 15, 2013 | 27.49 | 27.51 | 27.18 | 27.29 | 1,062,622 | -0.42(-1.52%) |
Aug 14, 2013 | 27.79 | 27.85 | 27.69 | 27.71 | 712,424 | -0.11(-0.41%) |
Aug 13, 2013 | 28.13 | 28.29 | 27.76 | 27.83 | 1,161,261 | -0.34(-1.19%) |
Aug 12, 2013 | 27.65 | 28.49 | 27.62 | 28.16 | 1,579,135 | +0.44(+1.59%) |
Aug 09, 2013 | 27.86 | 28.07 | 27.67 | 27.72 | 667,671 | -0.09(-0.33%) |
Aug 08, 2013 | 28.06 | 28.10 | 27.78 | 27.81 | 693,737 | +0.05(+0.18%) |
Aug 07, 2013 | 28.03 | 28.13 | 27.63 | 27.76 | 886,345 | -0.21(-0.76%) |
Aug 06, 2013 | 28.23 | 28.33 | 27.80 | 27.98 | 1,233,211 | -0.31(-1.11%) |
Aug 05, 2013 | 28.35 | 28.65 | 28.22 | 28.29 | 1,254,515 | -0.10(-0.35%) |
Aug 02, 2013 | 28.48 | 28.51 | 28.25 | 28.39 | 968,445 | -0.09(-0.30%) |