Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.23 | 38.58 | 38.12 | 38.30 | 772,595 | -0.10(-0.25%) |
Oct 30, 2013 | 38.55 | 38.67 | 38.10 | 38.40 | 972,913 | -0.04(-0.11%) |
Oct 29, 2013 | 39.04 | 39.10 | 38.32 | 38.44 | 1,056,751 | -0.45(-1.15%) |
Oct 28, 2013 | 38.88 | 39.16 | 38.36 | 38.88 | 1,596,301 | +0.08(+0.21%) |
Oct 25, 2013 | 38.19 | 40.62 | 37.79 | 38.80 | 3,114,151 | +3.00(+8.38%) |
Oct 24, 2013 | 35.60 | 35.98 | 35.41 | 35.80 | 876,978 | +0.22(+0.62%) |
Oct 23, 2013 | 35.72 | 35.74 | 35.41 | 35.59 | 707,484 | -0.25(-0.70%) |
Oct 22, 2013 | 35.85 | 36.17 | 35.67 | 35.84 | 826,286 | +0.07(+0.20%) |
Oct 21, 2013 | 36.25 | 36.38 | 35.57 | 35.76 | 863,460 | -0.52(-1.43%) |
Oct 18, 2013 | 36.09 | 36.30 | 35.85 | 36.28 | 861,810 | +0.43(+1.20%) |
Oct 17, 2013 | 35.06 | 35.88 | 34.90 | 35.85 | 751,776 | +0.67(+1.89%) |
Oct 16, 2013 | 34.99 | 35.19 | 34.87 | 35.19 | 583,315 | +0.37(+1.07%) |
Oct 15, 2013 | 34.98 | 35.19 | 34.68 | 34.81 | 634,991 | -0.26(-0.74%) |
Oct 14, 2013 | 34.70 | 35.10 | 34.69 | 35.07 | 857,623 | +0.06(+0.19%) |
Oct 11, 2013 | 35.11 | 35.21 | 34.92 | 35.01 | 1,169,776 | -0.24(-0.69%) |
Oct 10, 2013 | 34.73 | 35.31 | 34.73 | 35.25 | 650,489 | +0.89(+2.58%) |
Oct 09, 2013 | 34.39 | 34.63 | 34.16 | 34.37 | 749,047 | +0.00(+0.00%) |
Oct 08, 2013 | 34.57 | 34.75 | 34.15 | 34.37 | 1,347,558 | -0.34(-0.98%) |
Oct 07, 2013 | 34.63 | 34.98 | 34.54 | 34.71 | 857,910 | -0.28(-0.81%) |
Oct 04, 2013 | 34.80 | 35.12 | 34.62 | 34.99 | 646,538 | +0.19(+0.54%) |
Oct 03, 2013 | 34.76 | 34.97 | 34.59 | 34.80 | 884,647 | -0.07(-0.21%) |
Oct 02, 2013 | 35.06 | 35.15 | 34.65 | 34.88 | 947,438 | -0.30(-0.86%) |
Oct 01, 2013 | 35.35 | 35.43 | 35.10 | 35.18 | 1,133,785 | -0.20(-0.55%) |
Sep 30, 2013 | 35.11 | 35.41 | 34.95 | 35.37 | 817,832 | -0.04(-0.11%) |
Sep 27, 2013 | 35.43 | 35.54 | 35.26 | 35.41 | 628,694 | -0.26(-0.73%) |
Sep 26, 2013 | 35.37 | 35.69 | 35.24 | 35.67 | 677,029 | +0.34(+0.97%) |
Sep 25, 2013 | 35.56 | 35.66 | 35.30 | 35.33 | 1,025,599 | -0.24(-0.66%) |
Sep 24, 2013 | 35.54 | 35.93 | 35.41 | 35.57 | 685,333 | +0.06(+0.16%) |
Sep 23, 2013 | 35.76 | 35.95 | 35.33 | 35.51 | 756,259 | -0.37(-1.02%) |
Sep 20, 2013 | 36.10 | 36.31 | 35.82 | 35.88 | 1,238,691 | -0.11(-0.29%) |
Sep 19, 2013 | 36.24 | 36.37 | 35.98 | 35.98 | 852,087 | -0.14(-0.38%) |
Sep 18, 2013 | 35.94 | 36.19 | 35.87 | 36.12 | 1,209,997 | +0.21(+0.59%) |
Sep 17, 2013 | 35.98 | 36.12 | 35.76 | 35.91 | 1,065,071 | -0.06(-0.18%) |
Sep 16, 2013 | 36.39 | 36.25 | 35.89 | 35.98 | 1,197,923 | +0.10(+0.27%) |
Sep 13, 2013 | 35.85 | 35.91 | 35.55 | 35.88 | 530,170 | +0.15(+0.41%) |
Sep 12, 2013 | 36.30 | 36.40 | 35.68 | 35.73 | 567,411 | -0.67(-1.83%) |
Sep 11, 2013 | 36.36 | 36.50 | 36.08 | 36.40 | 789,946 | +0.02(+0.07%) |
Sep 10, 2013 | 35.85 | 36.37 | 35.81 | 36.37 | 1,150,596 | +0.76(+2.15%) |
Sep 09, 2013 | 34.95 | 35.66 | 34.95 | 35.61 | 717,270 | +0.67(+1.93%) |
Sep 06, 2013 | 35.04 | 35.37 | 34.52 | 34.93 | 744,746 | -0.15(-0.42%) |
Sep 05, 2013 | 34.94 | 35.19 | 34.88 | 35.08 | 871,336 | +0.13(+0.37%) |
Sep 04, 2013 | 34.83 | 35.10 | 34.78 | 34.95 | 913,022 | +0.09(+0.26%) |
Sep 03, 2013 | 35.19 | 35.49 | 34.76 | 34.86 | 1,133,738 | +0.11(+0.30%) |
Aug 30, 2013 | 35.24 | 35.58 | 34.65 | 34.76 | 755,413 | -0.46(-1.29%) |
Aug 29, 2013 | 34.78 | 35.44 | 34.77 | 35.21 | 672,861 | +0.28(+0.81%) |
Aug 28, 2013 | 34.83 | 34.98 | 34.40 | 34.93 | 887,397 | +0.06(+0.19%) |
Aug 27, 2013 | 35.49 | 35.72 | 34.82 | 34.86 | 683,112 | -1.03(-2.86%) |
Aug 26, 2013 | 35.74 | 36.20 | 35.65 | 35.89 | 545,102 | +0.18(+0.50%) |
Aug 23, 2013 | 35.89 | 35.95 | 35.43 | 35.71 | 398,704 | -0.15(-0.41%) |
Aug 22, 2013 | 35.55 | 35.96 | 35.55 | 35.86 | 363,298 | +0.36(+1.02%) |
Aug 21, 2013 | 35.70 | 35.79 | 35.36 | 35.49 | 407,677 | -0.31(-0.88%) |
Aug 20, 2013 | 35.87 | 36.00 | 35.64 | 35.81 | 400,580 | +0.04(+0.11%) |
Aug 19, 2013 | 35.78 | 35.99 | 35.63 | 35.77 | 757,884 | +0.02(+0.07%) |
Aug 16, 2013 | 35.50 | 36.13 | 35.36 | 35.74 | 809,636 | +0.17(+0.48%) |
Aug 15, 2013 | 36.17 | 36.24 | 35.57 | 35.57 | 820,354 | -0.98(-2.67%) |
Aug 14, 2013 | 37.21 | 37.36 | 36.43 | 36.55 | 768,115 | -0.71(-1.91%) |
Aug 13, 2013 | 36.85 | 37.29 | 36.64 | 37.26 | 845,213 | +0.52(+1.41%) |
Aug 12, 2013 | 37.07 | 37.19 | 36.71 | 36.75 | 652,793 | -0.28(-0.76%) |
Aug 09, 2013 | 37.00 | 37.30 | 36.86 | 37.03 | 1,172,522 | -0.03(-0.09%) |
Aug 08, 2013 | 36.35 | 37.16 | 36.32 | 37.06 | 1,111,679 | +0.84(+2.32%) |
Aug 07, 2013 | 35.98 | 36.26 | 35.60 | 36.22 | 1,073,270 | +0.11(+0.31%) |
Aug 06, 2013 | 36.61 | 36.67 | 35.94 | 36.11 | 877,047 | -0.57(-1.56%) |
Aug 05, 2013 | 36.92 | 37.03 | 36.57 | 36.68 | 509,804 | -0.24(-0.66%) |
Aug 02, 2013 | 37.12 | 37.16 | 36.77 | 36.92 | 788,816 | -0.30(-0.80%) |