Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.56 | 32.63 | 31.87 | 32.46 | 6,743,398 | -0.10(-0.31%) |
Oct 30, 2013 | 33.52 | 33.70 | 32.09 | 32.56 | 7,324,386 | -1.08(-3.22%) |
Oct 29, 2013 | 34.08 | 34.27 | 33.58 | 33.65 | 4,057,877 | -0.25(-0.73%) |
Oct 28, 2013 | 34.04 | 34.11 | 33.48 | 33.90 | 5,411,698 | -0.09(-0.27%) |
Oct 25, 2013 | 33.04 | 34.09 | 32.63 | 33.99 | 11,333,557 | +1.97(+6.14%) |
Oct 24, 2013 | 32.02 | 32.42 | 31.63 | 32.02 | 8,303,563 | +0.05(+0.14%) |
Oct 23, 2013 | 32.79 | 32.90 | 31.94 | 31.98 | 5,854,816 | -0.99(-3.01%) |
Oct 22, 2013 | 33.25 | 33.52 | 32.72 | 32.97 | 5,132,174 | -0.17(-0.53%) |
Oct 21, 2013 | 33.32 | 33.69 | 32.92 | 33.14 | 5,293,962 | -0.06(-0.17%) |
Oct 18, 2013 | 33.66 | 33.70 | 32.69 | 33.20 | 5,784,834 | -0.20(-0.61%) |
Oct 17, 2013 | 34.51 | 34.51 | 33.28 | 33.40 | 4,661,046 | -1.04(-3.02%) |
Oct 16, 2013 | 33.76 | 34.56 | 33.69 | 34.44 | 4,515,859 | +1.01(+3.02%) |
Oct 15, 2013 | 33.69 | 34.08 | 33.22 | 33.43 | 3,835,643 | -0.38(-1.11%) |
Oct 14, 2013 | 33.42 | 33.99 | 33.36 | 33.81 | 3,215,777 | +0.03(+0.08%) |
Oct 11, 2013 | 33.16 | 34.03 | 33.04 | 33.78 | 4,608,808 | +0.49(+1.46%) |
Oct 10, 2013 | 33.26 | 33.85 | 32.56 | 33.29 | 7,941,282 | +0.73(+2.23%) |
Oct 09, 2013 | 32.25 | 32.87 | 31.87 | 32.56 | 6,653,120 | +0.31(+0.97%) |
Oct 08, 2013 | 32.95 | 33.18 | 32.20 | 32.25 | 5,047,307 | -0.67(-2.04%) |
Oct 07, 2013 | 32.95 | 33.37 | 32.81 | 32.92 | 3,275,024 | -0.46(-1.38%) |
Oct 04, 2013 | 32.87 | 33.65 | 32.77 | 33.38 | 3,764,104 | +0.58(+1.77%) |
Oct 03, 2013 | 33.12 | 33.37 | 32.69 | 32.80 | 4,882,601 | -0.45(-1.35%) |
Oct 02, 2013 | 33.69 | 33.88 | 33.01 | 33.25 | 6,487,051 | -0.85(-2.48%) |
Oct 01, 2013 | 34.30 | 34.54 | 33.93 | 34.10 | 6,978,394 | -0.20(-0.59%) |
Sep 30, 2013 | 33.70 | 34.43 | 33.58 | 34.30 | 6,652,549 | +0.19(+0.57%) |
Sep 27, 2013 | 34.02 | 34.28 | 33.89 | 34.11 | 4,775,194 | -0.01(-0.03%) |
Sep 26, 2013 | 33.48 | 34.44 | 33.35 | 34.12 | 14,279,887 | +1.42(+4.36%) |
Sep 25, 2013 | 33.66 | 33.85 | 32.49 | 32.69 | 15,012,560 | -1.07(-3.16%) |
Sep 24, 2013 | 34.26 | 34.45 | 33.67 | 33.76 | 10,621,108 | -0.48(-1.40%) |
Sep 23, 2013 | 34.48 | 34.53 | 34.02 | 34.24 | 4,072,027 | -0.42(-1.22%) |
Sep 20, 2013 | 34.99 | 35.29 | 34.53 | 34.66 | 4,184,491 | -0.33(-0.95%) |
Sep 19, 2013 | 35.36 | 35.62 | 34.75 | 34.99 | 4,112,633 | -0.29(-0.81%) |
Sep 18, 2013 | 34.99 | 35.50 | 34.63 | 35.28 | 4,447,271 | +0.16(+0.45%) |
Sep 17, 2013 | 34.69 | 35.38 | 34.61 | 35.12 | 3,184,502 | +0.56(+1.62%) |
Sep 16, 2013 | 34.83 | 34.94 | 34.50 | 34.56 | 4,460,271 | +0.07(+0.21%) |
Sep 13, 2013 | 34.96 | 35.07 | 34.39 | 34.49 | 5,472,306 | -0.48(-1.37%) |
Sep 12, 2013 | 35.76 | 35.78 | 34.78 | 34.96 | 6,374,231 | -0.77(-2.16%) |
Sep 11, 2013 | 35.62 | 35.78 | 34.72 | 35.74 | 7,890,527 | +0.24(+0.67%) |
Sep 10, 2013 | 35.85 | 35.86 | 34.70 | 35.50 | 6,657,106 | -0.35(-0.97%) |
Sep 09, 2013 | 35.83 | 35.94 | 35.29 | 35.85 | 3,432,332 | +0.24(+0.67%) |
Sep 06, 2013 | 35.39 | 35.94 | 35.00 | 35.61 | 3,751,914 | +0.27(+0.75%) |
Sep 05, 2013 | 36.44 | 36.54 | 35.26 | 35.34 | 5,572,339 | -0.90(-2.49%) |
Sep 04, 2013 | 36.51 | 36.76 | 35.80 | 36.24 | 3,808,760 | -0.46(-1.25%) |
Sep 03, 2013 | 36.55 | 37.08 | 36.55 | 36.70 | 3,853,401 | +0.74(+2.04%) |
Aug 30, 2013 | 36.17 | 36.36 | 35.81 | 35.97 | 3,021,214 | -0.25(-0.69%) |
Aug 29, 2013 | 36.32 | 36.36 | 35.85 | 36.21 | 2,933,486 | -0.06(-0.15%) |
Aug 28, 2013 | 35.61 | 36.74 | 35.43 | 36.27 | 3,573,592 | +0.65(+1.83%) |
Aug 27, 2013 | 35.33 | 36.21 | 35.17 | 35.62 | 3,420,116 | -0.08(-0.23%) |
Aug 26, 2013 | 35.85 | 36.26 | 35.66 | 35.70 | 2,173,830 | -0.01(-0.03%) |
Aug 23, 2013 | 35.60 | 35.85 | 35.29 | 35.71 | 2,888,829 | -0.03(-0.08%) |
Aug 22, 2013 | 34.63 | 35.84 | 34.52 | 35.74 | 3,309,480 | +1.34(+3.90%) |
Aug 21, 2013 | 34.58 | 34.88 | 34.25 | 34.39 | 2,621,598 | -0.13(-0.37%) |
Aug 20, 2013 | 34.01 | 34.77 | 33.78 | 34.52 | 3,050,377 | +0.77(+2.29%) |
Aug 19, 2013 | 34.22 | 34.64 | 33.68 | 33.75 | 2,512,985 | -0.38(-1.10%) |
Aug 16, 2013 | 34.51 | 34.66 | 34.05 | 34.13 | 2,976,756 | -0.55(-1.59%) |
Aug 15, 2013 | 33.98 | 34.75 | 33.54 | 34.68 | 2,680,206 | -34.05(-49.55%) |
Aug 14, 2013 | 69.32 | 69.48 | 68.71 | 68.73 | 5,344,486 | -0.41(-0.60%) |
Aug 13, 2013 | 69.26 | 69.36 | 68.49 | 69.15 | 1,402,020 | -0.25(-0.36%) |
Aug 12, 2013 | 69.75 | 70.20 | 68.93 | 69.39 | 1,337,534 | -0.46(-0.66%) |
Aug 09, 2013 | 69.53 | 70.01 | 69.31 | 69.85 | 1,663,601 | +0.28(+0.40%) |
Aug 08, 2013 | 69.88 | 70.17 | 68.24 | 69.58 | 1,717,351 | +0.01(+0.01%) |
Aug 07, 2013 | 70.92 | 71.19 | 69.17 | 69.57 | 1,884,115 | -1.74(-2.44%) |
Aug 06, 2013 | 70.82 | 71.50 | 70.06 | 71.31 | 1,755,624 | +0.31(+0.44%) |
Aug 05, 2013 | 70.85 | 71.20 | 70.10 | 70.99 | 1,052,699 | +0.06(+0.08%) |
Aug 02, 2013 | 71.08 | 71.21 | 70.32 | 70.94 | 1,915,952 | -0.23(-0.32%) |