Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.39 | 33.52 | 32.54 | 32.93 | 22,064,888 | -0.54(-1.62%) |
Oct 30, 2013 | 36.42 | 34.63 | 33.46 | 33.48 | 58,161,964 | -2.95(-8.09%) |
Oct 29, 2013 | 36.27 | 36.56 | 36.26 | 36.42 | 4,060,864 | -0.01(-0.02%) |
Oct 28, 2013 | 36.55 | 36.77 | 36.37 | 36.43 | 7,556,094 | -0.59(-1.61%) |
Oct 25, 2013 | 35.87 | 37.06 | 35.76 | 37.03 | 9,004,296 | +1.23(+3.42%) |
Oct 24, 2013 | 35.59 | 35.84 | 35.55 | 35.80 | 4,235,805 | +0.12(+0.35%) |
Oct 23, 2013 | 35.80 | 35.90 | 35.50 | 35.68 | 2,742,945 | -0.19(-0.52%) |
Oct 22, 2013 | 35.64 | 36.13 | 35.63 | 35.86 | 3,965,426 | +0.16(+0.45%) |
Oct 21, 2013 | 35.47 | 35.96 | 35.47 | 35.71 | 3,503,963 | +0.19(+0.53%) |
Oct 18, 2013 | 35.69 | 35.81 | 35.42 | 35.52 | 5,114,342 | -0.23(-0.65%) |
Oct 17, 2013 | 35.41 | 35.86 | 35.40 | 35.75 | 3,497,510 | +0.35(+0.98%) |
Oct 16, 2013 | 35.13 | 35.68 | 35.07 | 35.40 | 5,393,121 | +0.31(+0.89%) |
Oct 15, 2013 | 35.35 | 35.55 | 35.00 | 35.09 | 5,255,562 | -0.75(-2.08%) |
Oct 14, 2013 | 35.89 | 36.42 | 35.73 | 35.84 | 5,325,324 | -0.60(-1.66%) |
Oct 11, 2013 | 35.93 | 36.55 | 35.74 | 36.44 | 7,314,012 | +0.40(+1.11%) |
Oct 10, 2013 | 35.83 | 36.27 | 35.40 | 36.04 | 12,603,627 | +1.23(+3.55%) |
Oct 09, 2013 | 34.86 | 35.08 | 34.49 | 34.81 | 6,275,373 | +0.37(+1.08%) |
Oct 08, 2013 | 34.38 | 35.03 | 34.32 | 34.44 | 7,119,827 | +0.14(+0.41%) |
Oct 07, 2013 | 34.15 | 34.33 | 33.96 | 34.29 | 6,516,576 | +0.14(+0.42%) |
Oct 04, 2013 | 33.67 | 34.19 | 33.54 | 34.15 | 2,957,696 | +0.49(+1.45%) |
Oct 03, 2013 | 33.54 | 33.95 | 33.28 | 33.66 | 6,734,565 | +0.27(+0.80%) |
Oct 02, 2013 | 33.48 | 33.48 | 33.25 | 33.40 | 4,258,412 | -0.07(-0.21%) |
Oct 01, 2013 | 33.60 | 33.65 | 33.42 | 33.47 | 3,345,109 | -0.08(-0.24%) |
Sep 30, 2013 | 33.61 | 33.65 | 33.30 | 33.55 | 2,654,616 | -0.21(-0.63%) |
Sep 27, 2013 | 33.69 | 34.15 | 33.69 | 33.76 | 2,018,409 | +0.08(+0.24%) |
Sep 26, 2013 | 33.94 | 34.05 | 33.64 | 33.68 | 2,095,993 | -0.20(-0.60%) |
Sep 25, 2013 | 34.43 | 34.52 | 33.86 | 33.88 | 3,504,742 | -0.50(-1.45%) |
Sep 24, 2013 | 33.74 | 34.56 | 33.67 | 34.38 | 5,745,699 | +0.63(+1.87%) |
Sep 23, 2013 | 33.71 | 33.83 | 33.41 | 33.75 | 3,308,625 | +0.26(+0.77%) |
Sep 20, 2013 | 33.26 | 33.57 | 33.22 | 33.49 | 2,737,213 | +0.26(+0.77%) |
Sep 19, 2013 | 33.46 | 33.49 | 33.19 | 33.24 | 2,635,193 | -0.25(-0.74%) |
Sep 18, 2013 | 33.38 | 33.56 | 33.17 | 33.49 | 4,596,779 | +0.08(+0.24%) |
Sep 17, 2013 | 33.74 | 33.74 | 33.27 | 33.41 | 5,727,473 | -0.23(-0.69%) |
Sep 16, 2013 | 34.04 | 34.04 | 33.50 | 33.64 | 5,735,830 | -0.41(-1.20%) |
Sep 13, 2013 | 34.20 | 34.50 | 33.91 | 34.04 | 3,185,755 | -0.48(-1.39%) |
Sep 12, 2013 | 34.15 | 34.71 | 33.90 | 34.52 | 3,695,754 | +0.34(+0.99%) |
Sep 11, 2013 | 33.79 | 34.44 | 33.79 | 34.19 | 2,451,140 | +0.40(+1.18%) |
Sep 10, 2013 | 33.97 | 34.02 | 33.74 | 33.79 | 3,230,142 | -0.12(-0.34%) |
Sep 09, 2013 | 34.14 | 34.19 | 33.76 | 33.90 | 3,251,415 | -0.32(-0.93%) |
Sep 06, 2013 | 34.39 | 34.49 | 34.22 | 34.22 | 2,533,950 | -0.13(-0.39%) |
Sep 05, 2013 | 34.19 | 34.50 | 34.04 | 34.36 | 2,145,790 | +0.24(+0.70%) |
Sep 04, 2013 | 34.08 | 34.20 | 33.95 | 34.12 | 1,608,122 | +0.06(+0.18%) |
Sep 03, 2013 | 34.00 | 34.33 | 33.92 | 34.05 | 2,427,849 | +0.12(+0.34%) |
Aug 30, 2013 | 34.07 | 34.13 | 33.90 | 33.94 | 2,551,414 | +0.04(+0.10%) |
Aug 29, 2013 | 34.03 | 34.23 | 33.86 | 33.90 | 1,896,595 | -0.03(-0.08%) |
Aug 28, 2013 | 33.90 | 34.30 | 33.77 | 33.93 | 2,850,679 | -0.09(-0.26%) |
Aug 27, 2013 | 33.95 | 34.28 | 33.86 | 34.02 | 3,123,076 | -0.41(-1.19%) |
Aug 26, 2013 | 33.91 | 34.83 | 33.91 | 34.43 | 4,094,711 | +0.42(+1.23%) |
Aug 23, 2013 | 34.20 | 34.28 | 33.80 | 34.01 | 3,293,086 | -0.14(-0.42%) |
Aug 22, 2013 | 34.08 | 34.35 | 33.92 | 34.15 | 2,491,435 | +0.14(+0.42%) |
Aug 21, 2013 | 34.54 | 34.60 | 33.94 | 34.01 | 4,697,509 | -0.74(-2.12%) |
Aug 20, 2013 | 35.16 | 35.24 | 34.72 | 34.75 | 4,254,846 | -0.41(-1.16%) |
Aug 19, 2013 | 35.28 | 35.63 | 35.12 | 35.15 | 4,398,483 | -0.42(-1.17%) |
Aug 16, 2013 | 35.56 | 35.85 | 35.49 | 35.57 | 5,343,601 | +0.00(+0.00%) |
Aug 15, 2013 | 34.91 | 35.69 | 34.83 | 35.57 | 5,697,513 | +0.47(+1.33%) |
Aug 14, 2013 | 34.85 | 35.29 | 34.80 | 35.10 | 3,087,806 | +0.16(+0.45%) |
Aug 13, 2013 | 35.06 | 35.18 | 34.85 | 34.94 | 2,845,883 | -0.11(-0.33%) |
Aug 12, 2013 | 35.30 | 35.31 | 34.75 | 35.06 | 4,537,436 | -0.55(-1.56%) |
Aug 09, 2013 | 34.50 | 35.90 | 34.45 | 35.61 | 10,181,067 | +1.13(+3.27%) |
Aug 08, 2013 | 34.22 | 34.58 | 34.17 | 34.49 | 4,888,122 | +0.26(+0.77%) |
Aug 07, 2013 | 33.81 | 34.35 | 33.78 | 34.22 | 3,299,406 | +0.35(+1.04%) |
Aug 06, 2013 | 33.81 | 33.98 | 33.69 | 33.87 | 5,865,569 | -0.05(-0.16%) |
Aug 05, 2013 | 33.97 | 34.17 | 33.74 | 33.92 | 6,184,745 | -0.34(-1.00%) |
Aug 02, 2013 | 34.62 | 34.69 | 34.20 | 34.27 | 5,304,969 | -0.46(-1.32%) |