Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.83 | 35.97 | 35.37 | 35.72 | 178,832 | -0.14(-0.39%) |
Oct 30, 2013 | 36.13 | 36.31 | 35.82 | 35.86 | 261,787 | -0.22(-0.60%) |
Oct 29, 2013 | 36.07 | 36.16 | 35.97 | 36.08 | 807,328 | +0.06(+0.17%) |
Oct 28, 2013 | 36.10 | 36.23 | 35.92 | 36.02 | 6,100,874 | -0.11(-0.31%) |
Oct 25, 2013 | 35.69 | 36.13 | 35.57 | 36.13 | 116,971 | +0.42(+1.18%) |
Oct 24, 2013 | 35.77 | 35.77 | 35.57 | 35.71 | 121,164 | -0.04(-0.11%) |
Oct 23, 2013 | 35.67 | 36.12 | 35.67 | 35.75 | 526,675 | -0.02(-0.05%) |
Oct 22, 2013 | 35.43 | 35.87 | 35.38 | 35.77 | 210,879 | +0.45(+1.29%) |
Oct 21, 2013 | 35.44 | 35.44 | 35.19 | 35.31 | 455,968 | -0.09(-0.26%) |
Oct 18, 2013 | 35.27 | 35.47 | 35.25 | 35.41 | 199,653 | +0.15(+0.44%) |
Oct 17, 2013 | 34.52 | 35.29 | 34.45 | 35.25 | 272,500 | +0.56(+1.63%) |
Oct 16, 2013 | 34.49 | 34.70 | 34.41 | 34.69 | 272,819 | +0.34(+0.98%) |
Oct 15, 2013 | 34.75 | 34.75 | 34.30 | 34.35 | 1,919,633 | -0.47(-1.35%) |
Oct 14, 2013 | 34.87 | 34.88 | 34.36 | 34.82 | 14,683,592 | -0.22(-0.64%) |
Oct 11, 2013 | 34.79 | 35.08 | 34.73 | 35.04 | 289,996 | +0.16(+0.46%) |
Oct 10, 2013 | 34.53 | 34.90 | 34.22 | 34.88 | 477,823 | +0.57(+1.65%) |
Oct 09, 2013 | 34.30 | 34.76 | 34.28 | 34.31 | 846,068 | +0.13(+0.38%) |
Oct 08, 2013 | 34.12 | 34.48 | 34.02 | 34.19 | 268,136 | +0.16(+0.48%) |
Oct 07, 2013 | 34.13 | 34.29 | 33.98 | 34.02 | 191,888 | -0.16(-0.46%) |
Oct 04, 2013 | 34.21 | 34.31 | 34.10 | 34.18 | 314,515 | +0.03(+0.10%) |
Oct 03, 2013 | 34.47 | 34.47 | 34.02 | 34.15 | 979,804 | -0.42(-1.21%) |
Oct 02, 2013 | 34.44 | 34.62 | 34.30 | 34.56 | 247,659 | +0.01(+0.03%) |
Oct 01, 2013 | 34.44 | 34.65 | 34.43 | 34.55 | 244,728 | +0.15(+0.45%) |
Sep 30, 2013 | 34.30 | 34.46 | 34.22 | 34.40 | 488,156 | -0.05(-0.14%) |
Sep 27, 2013 | 34.55 | 34.68 | 34.34 | 34.45 | 296,036 | -0.23(-0.67%) |
Sep 26, 2013 | 34.76 | 34.82 | 34.55 | 34.68 | 309,864 | +0.01(+0.04%) |
Sep 25, 2013 | 34.86 | 34.95 | 34.66 | 34.66 | 1,105,448 | -0.23(-0.66%) |
Sep 24, 2013 | 34.94 | 34.97 | 34.77 | 34.89 | 859,314 | -0.02(-0.05%) |
Sep 23, 2013 | 34.42 | 35.01 | 34.32 | 34.91 | 17,179,680 | +0.45(+1.30%) |
Sep 20, 2013 | 34.95 | 34.95 | 34.46 | 34.46 | 342,689 | -0.48(-1.38%) |
Sep 19, 2013 | 35.10 | 35.29 | 34.83 | 34.95 | 548,112 | -0.13(-0.38%) |
Sep 18, 2013 | 34.06 | 35.19 | 34.00 | 35.08 | 469,405 | +0.98(+2.89%) |
Sep 17, 2013 | 33.90 | 34.12 | 33.90 | 34.10 | 835,156 | +0.20(+0.60%) |
Sep 16, 2013 | 34.36 | 34.36 | 33.84 | 33.89 | 13,248,586 | +0.02(+0.06%) |
Sep 13, 2013 | 33.75 | 33.92 | 33.73 | 33.87 | 200,336 | +0.28(+0.82%) |
Sep 12, 2013 | 33.80 | 33.95 | 33.58 | 33.59 | 369,353 | -0.09(-0.27%) |
Sep 11, 2013 | 33.96 | 33.98 | 33.55 | 33.69 | 1,027,387 | -0.33(-0.96%) |
Sep 10, 2013 | 33.91 | 34.01 | 33.74 | 34.01 | 262,879 | +0.23(+0.69%) |
Sep 09, 2013 | 33.64 | 33.78 | 33.51 | 33.78 | 416,653 | +0.17(+0.50%) |
Sep 06, 2013 | 33.58 | 33.83 | 33.58 | 33.61 | 303,832 | +0.19(+0.57%) |
Sep 05, 2013 | 33.57 | 33.62 | 33.35 | 33.42 | 264,841 | -0.15(-0.45%) |
Sep 04, 2013 | 33.57 | 33.63 | 33.30 | 33.58 | 744,315 | +0.01(+0.04%) |
Sep 03, 2013 | 34.20 | 34.27 | 33.53 | 33.56 | 1,818,119 | -0.37(-1.10%) |
Aug 30, 2013 | 34.03 | 34.17 | 33.86 | 33.94 | 254,069 | -0.09(-0.27%) |
Aug 29, 2013 | 34.06 | 34.19 | 33.92 | 34.03 | 226,711 | -0.15(-0.45%) |
Aug 28, 2013 | 34.04 | 34.27 | 33.92 | 34.18 | 402,140 | +0.12(+0.36%) |
Aug 27, 2013 | 33.88 | 34.25 | 33.86 | 34.06 | 506,027 | -0.07(-0.20%) |
Aug 26, 2013 | 34.42 | 34.42 | 34.08 | 34.12 | 2,036,602 | -0.23(-0.66%) |
Aug 23, 2013 | 34.12 | 34.42 | 34.01 | 34.35 | 246,175 | +0.23(+0.68%) |
Aug 22, 2013 | 33.98 | 34.26 | 33.87 | 34.12 | 218,210 | +0.23(+0.66%) |
Aug 21, 2013 | 33.98 | 34.13 | 33.77 | 33.89 | 464,875 | -0.36(-1.06%) |
Aug 20, 2013 | 33.96 | 34.48 | 33.96 | 34.26 | 346,589 | +0.30(+0.89%) |
Aug 19, 2013 | 34.26 | 34.31 | 33.89 | 33.95 | 370,916 | -0.29(-0.84%) |
Aug 16, 2013 | 34.55 | 34.55 | 34.07 | 34.24 | 302,434 | -0.34(-0.99%) |
Aug 15, 2013 | 34.89 | 34.90 | 34.56 | 34.58 | 585,911 | -0.49(-1.39%) |
Aug 14, 2013 | 35.33 | 35.33 | 34.91 | 35.07 | 519,904 | -0.25(-0.72%) |
Aug 13, 2013 | 35.53 | 35.53 | 35.28 | 35.32 | 295,190 | -0.21(-0.58%) |
Aug 12, 2013 | 35.59 | 35.59 | 35.40 | 35.53 | 295,377 | -0.15(-0.41%) |
Aug 09, 2013 | 35.95 | 35.97 | 35.67 | 35.68 | 324,692 | -0.24(-0.66%) |
Aug 08, 2013 | 35.84 | 36.01 | 35.72 | 35.91 | 257,209 | +0.09(+0.25%) |
Aug 07, 2013 | 35.48 | 35.84 | 35.48 | 35.82 | 265,639 | +0.17(+0.49%) |
Aug 06, 2013 | 35.87 | 35.89 | 35.61 | 35.65 | 182,950 | -0.23(-0.65%) |
Aug 05, 2013 | 36.06 | 36.06 | 35.88 | 35.88 | 309,951 | -0.22(-0.61%) |
Aug 02, 2013 | 36.22 | 36.22 | 35.92 | 36.10 | 200,956 | -0.07(-0.18%) |