Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.46 | 36.70 | 36.11 | 36.50 | 1,119,244 | +0.15(+0.41%) |
Oct 30, 2013 | 36.31 | 36.84 | 36.20 | 36.35 | 1,316,758 | +0.07(+0.18%) |
Oct 29, 2013 | 36.27 | 36.98 | 36.11 | 36.29 | 2,782,166 | +0.36(+1.01%) |
Oct 28, 2013 | 35.18 | 36.08 | 35.18 | 35.93 | 1,752,908 | +0.73(+2.08%) |
Oct 25, 2013 | 35.02 | 35.33 | 34.72 | 35.20 | 1,683,799 | +0.58(+1.69%) |
Oct 24, 2013 | 33.50 | 34.69 | 33.50 | 34.61 | 2,353,644 | +0.90(+2.68%) |
Oct 23, 2013 | 33.47 | 33.89 | 32.37 | 33.71 | 4,727,484 | -0.96(-2.77%) |
Oct 22, 2013 | 34.27 | 34.79 | 34.11 | 34.67 | 2,187,965 | +0.53(+1.54%) |
Oct 21, 2013 | 33.99 | 34.27 | 33.58 | 34.14 | 1,367,957 | +0.19(+0.56%) |
Oct 18, 2013 | 33.86 | 34.03 | 33.50 | 33.96 | 949,005 | +0.26(+0.78%) |
Oct 17, 2013 | 33.34 | 33.79 | 33.31 | 33.69 | 1,285,931 | +0.13(+0.39%) |
Oct 16, 2013 | 33.47 | 33.78 | 33.27 | 33.56 | 1,811,912 | +0.33(+0.99%) |
Oct 15, 2013 | 33.24 | 33.42 | 32.76 | 33.23 | 1,060,568 | -0.23(-0.69%) |
Oct 14, 2013 | 32.97 | 33.61 | 32.91 | 33.46 | 1,335,143 | +0.41(+1.24%) |
Oct 11, 2013 | 32.97 | 33.14 | 32.80 | 33.05 | 876,318 | -0.02(-0.07%) |
Oct 10, 2013 | 32.45 | 33.17 | 32.40 | 33.08 | 1,681,207 | +0.90(+2.78%) |
Oct 09, 2013 | 31.90 | 32.85 | 31.56 | 32.18 | 2,371,241 | +0.24(+0.75%) |
Oct 08, 2013 | 32.28 | 32.60 | 31.91 | 31.94 | 1,359,264 | -0.28(-0.87%) |
Oct 07, 2013 | 32.29 | 32.62 | 32.11 | 32.22 | 955,859 | -0.36(-1.11%) |
Oct 04, 2013 | 32.32 | 32.68 | 32.19 | 32.58 | 1,140,137 | +0.21(+0.63%) |
Oct 03, 2013 | 33.24 | 33.34 | 32.27 | 32.38 | 2,724,215 | -0.86(-2.60%) |
Oct 02, 2013 | 33.47 | 33.47 | 32.80 | 33.24 | 1,042,502 | -0.44(-1.29%) |
Oct 01, 2013 | 33.27 | 33.79 | 33.13 | 33.68 | 1,077,133 | +0.37(+1.11%) |
Sep 30, 2013 | 33.33 | 33.50 | 33.13 | 33.31 | 1,176,239 | -0.28(-0.83%) |
Sep 27, 2013 | 33.54 | 33.69 | 33.35 | 33.59 | 778,537 | -0.10(-0.29%) |
Sep 26, 2013 | 33.43 | 33.96 | 33.39 | 33.68 | 1,078,875 | +0.29(+0.86%) |
Sep 25, 2013 | 32.87 | 33.48 | 32.85 | 33.40 | 1,268,337 | +0.13(+0.40%) |
Sep 24, 2013 | 33.36 | 33.51 | 33.13 | 33.27 | 828,807 | -0.07(-0.20%) |
Sep 23, 2013 | 33.36 | 33.59 | 32.94 | 33.33 | 1,242,182 | -0.20(-0.59%) |
Sep 20, 2013 | 34.34 | 34.47 | 33.50 | 33.53 | 2,405,249 | -1.24(-3.57%) |
Sep 19, 2013 | 35.02 | 35.09 | 34.54 | 34.77 | 1,362,845 | -0.26(-0.75%) |
Sep 18, 2013 | 34.47 | 35.04 | 34.30 | 35.03 | 1,142,625 | +0.50(+1.45%) |
Sep 17, 2013 | 34.23 | 34.56 | 34.14 | 34.53 | 1,219,028 | +0.22(+0.65%) |
Sep 16, 2013 | 33.93 | 34.41 | 33.76 | 34.31 | 1,893,100 | +0.55(+1.63%) |
Sep 13, 2013 | 33.13 | 33.79 | 32.98 | 33.76 | 1,407,110 | +0.82(+2.50%) |
Sep 12, 2013 | 32.93 | 33.20 | 32.84 | 32.94 | 771,887 | +0.02(+0.07%) |
Sep 11, 2013 | 32.66 | 32.93 | 32.41 | 32.91 | 1,193,123 | +0.27(+0.83%) |
Sep 10, 2013 | 32.60 | 32.70 | 32.33 | 32.64 | 984,727 | +0.16(+0.51%) |
Sep 09, 2013 | 32.38 | 32.59 | 32.35 | 32.48 | 1,241,571 | +0.12(+0.36%) |
Sep 06, 2013 | 32.36 | 32.63 | 31.86 | 32.36 | 2,266,597 | +0.12(+0.38%) |
Sep 05, 2013 | 32.41 | 32.71 | 32.21 | 32.24 | 1,504,762 | -0.16(-0.48%) |
Sep 04, 2013 | 32.59 | 32.75 | 32.38 | 32.39 | 1,086,540 | -0.21(-0.63%) |
Sep 03, 2013 | 33.02 | 33.11 | 32.08 | 32.60 | 2,760,743 | -0.07(-0.20%) |
Aug 30, 2013 | 33.27 | 33.27 | 32.57 | 32.66 | 971,910 | -0.63(-1.89%) |
Aug 29, 2013 | 33.19 | 33.64 | 33.07 | 33.29 | 827,830 | +0.09(+0.27%) |
Aug 28, 2013 | 32.97 | 33.69 | 32.90 | 33.20 | 759,598 | +0.17(+0.52%) |
Aug 27, 2013 | 33.22 | 33.60 | 33.01 | 33.03 | 1,132,076 | -0.61(-1.82%) |
Aug 26, 2013 | 33.79 | 33.98 | 33.60 | 33.64 | 444,555 | -0.15(-0.44%) |
Aug 23, 2013 | 34.19 | 34.19 | 33.60 | 33.79 | 884,706 | -0.03(-0.10%) |
Aug 22, 2013 | 33.73 | 34.13 | 33.67 | 33.82 | 407,075 | +0.20(+0.58%) |
Aug 21, 2013 | 33.77 | 33.95 | 33.56 | 33.63 | 684,194 | -0.26(-0.77%) |
Aug 20, 2013 | 33.87 | 34.11 | 33.76 | 33.89 | 939,908 | +0.10(+0.29%) |
Aug 19, 2013 | 34.19 | 34.40 | 33.78 | 33.79 | 950,031 | -0.50(-1.45%) |
Aug 16, 2013 | 34.21 | 34.46 | 34.12 | 34.29 | 667,964 | +0.08(+0.24%) |
Aug 15, 2013 | 34.47 | 34.59 | 33.99 | 34.21 | 1,215,746 | -0.63(-1.81%) |
Aug 14, 2013 | 34.72 | 35.10 | 34.63 | 34.84 | 1,155,061 | +0.09(+0.26%) |
Aug 13, 2013 | 34.73 | 34.90 | 34.32 | 34.75 | 692,655 | -0.05(-0.14%) |
Aug 12, 2013 | 34.78 | 35.16 | 34.55 | 34.80 | 670,162 | -0.13(-0.37%) |
Aug 09, 2013 | 35.13 | 35.43 | 34.90 | 34.93 | 1,216,711 | -0.25(-0.70%) |
Aug 08, 2013 | 35.07 | 35.49 | 34.90 | 35.17 | 996,942 | +0.30(+0.87%) |
Aug 07, 2013 | 34.54 | 35.39 | 34.50 | 34.87 | 1,873,766 | +0.22(+0.64%) |
Aug 06, 2013 | 35.51 | 35.56 | 34.60 | 34.65 | 1,752,359 | -0.91(-2.55%) |
Aug 05, 2013 | 35.39 | 35.72 | 35.18 | 35.56 | 1,351,663 | -0.17(-0.48%) |
Aug 02, 2013 | 34.84 | 36.17 | 34.08 | 35.73 | 6,450,769 | +2.28(+6.81%) |