Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.71 | 39.96 | 39.44 | 39.47 | 3,810,272 | -0.24(-0.61%) |
Oct 30, 2013 | 40.46 | 40.65 | 39.63 | 39.71 | 3,334,453 | -0.87(-2.14%) |
Oct 29, 2013 | 40.38 | 40.86 | 40.29 | 40.57 | 4,681,277 | +0.24(+0.60%) |
Oct 28, 2013 | 39.44 | 40.35 | 39.26 | 40.33 | 5,174,461 | +0.98(+2.49%) |
Oct 25, 2013 | 39.52 | 39.52 | 39.10 | 39.35 | 0 | +0.03(+0.08%) |
Oct 24, 2013 | 39.13 | 39.43 | 38.92 | 39.32 | 2,531,459 | +0.24(+0.62%) |
Oct 23, 2013 | 39.08 | 39.37 | 38.82 | 39.08 | 2,680,530 | -0.23(-0.59%) |
Oct 22, 2013 | 39.47 | 39.83 | 39.16 | 39.31 | 4,076,064 | -0.05(-0.14%) |
Oct 21, 2013 | 39.04 | 39.52 | 39.04 | 39.37 | 3,332,055 | +0.43(+1.10%) |
Oct 18, 2013 | 39.02 | 39.05 | 38.74 | 38.94 | 3,672,345 | -0.08(-0.21%) |
Oct 17, 2013 | 38.13 | 39.05 | 38.04 | 39.02 | 4,874,006 | +0.57(+1.49%) |
Oct 16, 2013 | 39.37 | 39.46 | 38.05 | 38.45 | 9,461,728 | -0.55(-1.42%) |
Oct 15, 2013 | 39.69 | 40.02 | 38.91 | 39.00 | 7,694,214 | -1.05(-2.62%) |
Oct 14, 2013 | 40.08 | 40.17 | 39.49 | 40.05 | 5,368,395 | -0.29(-0.71%) |
Oct 11, 2013 | 38.70 | 40.36 | 38.64 | 40.34 | 0 | +2.11(+5.52%) |
Oct 10, 2013 | 37.38 | 38.28 | 37.27 | 38.23 | 3,688,867 | +1.01(+2.71%) |
Oct 09, 2013 | 37.59 | 37.69 | 36.88 | 37.22 | 5,883,916 | -0.09(-0.24%) |
Oct 08, 2013 | 38.18 | 38.27 | 37.24 | 37.31 | 3,648,001 | -0.87(-2.28%) |
Oct 07, 2013 | 38.11 | 38.52 | 37.99 | 38.18 | 3,134,075 | -0.34(-0.88%) |
Oct 04, 2013 | 37.98 | 38.57 | 37.78 | 38.52 | 0 | +0.60(+1.58%) |
Oct 03, 2013 | 37.99 | 38.07 | 37.65 | 37.92 | 3,668,092 | -0.10(-0.27%) |
Oct 02, 2013 | 37.75 | 38.09 | 37.61 | 38.03 | 2,841,252 | +0.24(+0.64%) |
Oct 01, 2013 | 37.13 | 37.80 | 37.06 | 37.79 | 3,142,778 | +0.50(+1.35%) |
Sep 30, 2013 | 37.02 | 37.45 | 36.09 | 37.28 | 5,420,042 | -0.26(-0.70%) |
Sep 27, 2013 | 37.30 | 37.60 | 37.19 | 37.55 | 0 | -0.13(-0.35%) |
Sep 26, 2013 | 37.90 | 37.90 | 37.41 | 37.68 | 2,558,111 | -0.07(-0.18%) |
Sep 25, 2013 | 37.56 | 37.86 | 37.33 | 37.75 | 3,291,460 | +0.11(+0.30%) |
Sep 24, 2013 | 37.51 | 37.85 | 37.31 | 37.63 | 3,944,902 | +0.21(+0.56%) |
Sep 23, 2013 | 37.24 | 37.54 | 37.06 | 37.42 | 3,676,968 | +0.06(+0.16%) |
Sep 20, 2013 | 37.54 | 37.84 | 37.34 | 37.36 | 0 | -0.15(-0.41%) |
Sep 19, 2013 | 38.15 | 38.21 | 37.51 | 37.52 | 5,737,775 | -0.43(-1.14%) |
Sep 18, 2013 | 37.19 | 38.02 | 37.14 | 37.95 | 7,775,544 | +1.13(+3.07%) |
Sep 17, 2013 | 36.79 | 37.15 | 36.61 | 36.82 | 0 | +0.11(+0.31%) |
Sep 16, 2013 | 36.62 | 36.84 | 36.52 | 36.71 | 0 | +0.53(+1.46%) |
Sep 13, 2013 | 35.76 | 36.22 | 35.75 | 36.18 | 0 | +0.40(+1.12%) |
Sep 12, 2013 | 36.14 | 36.18 | 35.74 | 35.78 | 3,847,300 | -0.48(-1.32%) |
Sep 11, 2013 | 35.88 | 36.42 | 35.88 | 36.26 | 6,375,472 | +0.27(+0.76%) |
Sep 10, 2013 | 35.87 | 36.09 | 35.73 | 35.98 | 3,895,032 | +0.43(+1.20%) |
Sep 09, 2013 | 35.33 | 35.64 | 35.20 | 35.56 | 5,428,645 | +0.37(+1.06%) |
Sep 06, 2013 | 34.76 | 35.41 | 34.55 | 35.19 | 0 | +0.68(+1.97%) |
Sep 05, 2013 | 34.30 | 34.64 | 34.24 | 34.50 | 5,999,973 | +0.14(+0.40%) |
Sep 04, 2013 | 33.82 | 34.64 | 33.67 | 34.37 | 7,205,673 | +0.55(+1.62%) |
Sep 03, 2013 | 33.60 | 34.00 | 33.40 | 33.82 | 4,463,641 | +0.54(+1.62%) |
Aug 30, 2013 | 33.69 | 33.69 | 33.21 | 33.28 | 0 | -0.33(-0.97%) |
Aug 29, 2013 | 33.41 | 33.71 | 33.16 | 33.61 | 3,631,103 | +0.11(+0.33%) |
Aug 28, 2013 | 32.87 | 33.60 | 32.77 | 33.50 | 6,708,059 | +0.72(+2.20%) |
Aug 27, 2013 | 33.09 | 33.18 | 32.69 | 32.77 | 3,915,767 | -0.65(-1.94%) |
Aug 26, 2013 | 33.41 | 33.51 | 33.18 | 33.42 | 4,046,408 | -0.06(-0.18%) |
Aug 23, 2013 | 33.03 | 33.60 | 32.59 | 33.48 | 0 | +0.45(+1.36%) |
Aug 22, 2013 | 32.81 | 33.13 | 32.81 | 33.03 | 2,844,648 | +0.12(+0.36%) |
Aug 21, 2013 | 31.90 | 33.11 | 31.78 | 32.92 | 6,371,470 | +0.84(+2.62%) |
Aug 20, 2013 | 32.27 | 32.32 | 31.98 | 32.08 | 2,606,329 | -0.15(-0.48%) |
Aug 19, 2013 | 32.34 | 32.82 | 32.14 | 32.23 | 3,802,882 | -0.21(-0.66%) |
Aug 16, 2013 | 32.14 | 32.60 | 31.95 | 32.44 | 0 | +0.27(+0.85%) |
Aug 15, 2013 | 32.53 | 32.62 | 31.95 | 32.17 | 4,168,139 | -0.69(-2.10%) |
Aug 14, 2013 | 33.14 | 33.25 | 32.86 | 32.86 | 3,251,982 | -0.44(-1.31%) |
Aug 13, 2013 | 33.36 | 33.52 | 33.00 | 33.30 | 2,972,454 | -0.02(-0.07%) |
Aug 12, 2013 | 33.04 | 33.43 | 33.04 | 33.32 | 3,492,867 | +0.10(+0.31%) |
Aug 09, 2013 | 33.02 | 33.46 | 33.02 | 33.21 | 2,773,485 | +0.12(+0.37%) |
Aug 08, 2013 | 33.51 | 33.58 | 33.08 | 33.09 | 4,027,886 | -0.42(-1.25%) |
Aug 07, 2013 | 33.77 | 33.77 | 33.06 | 33.51 | 7,159,259 | -0.09(-0.27%) |
Aug 06, 2013 | 34.38 | 34.54 | 33.51 | 33.60 | 16,666,091 | +0.27(+0.82%) |
Aug 05, 2013 | 33.71 | 33.71 | 33.16 | 33.33 | 7,144,977 | -0.05(-0.14%) |
Aug 02, 2013 | 33.55 | 33.55 | 33.14 | 33.37 | 4,179,084 | +0.01(+0.04%) |