Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.05 | 36.55 | 35.87 | 36.18 | 176,789 | +0.24(+0.66%) |
Oct 30, 2013 | 36.11 | 36.25 | 35.77 | 35.94 | 123,018 | -0.09(-0.24%) |
Oct 29, 2013 | 35.75 | 36.05 | 35.72 | 36.03 | 86,690 | +0.43(+1.20%) |
Oct 28, 2013 | 36.14 | 36.14 | 35.13 | 35.60 | 179,968 | -0.60(-1.66%) |
Oct 25, 2013 | 35.74 | 36.27 | 35.58 | 36.20 | 122,066 | +0.53(+1.48%) |
Oct 24, 2013 | 35.44 | 35.90 | 35.35 | 35.67 | 104,494 | +0.25(+0.71%) |
Oct 23, 2013 | 35.38 | 35.63 | 35.33 | 35.42 | 99,131 | -0.21(-0.59%) |
Oct 22, 2013 | 35.30 | 35.98 | 35.22 | 35.63 | 184,290 | +0.35(+1.00%) |
Oct 21, 2013 | 34.96 | 35.37 | 34.87 | 35.28 | 219,908 | +0.43(+1.24%) |
Oct 18, 2013 | 34.51 | 34.95 | 34.14 | 34.85 | 131,170 | +0.30(+0.88%) |
Oct 17, 2013 | 33.96 | 34.60 | 33.96 | 34.55 | 163,617 | +0.52(+1.53%) |
Oct 16, 2013 | 34.20 | 34.20 | 33.94 | 34.02 | 72,538 | +0.06(+0.18%) |
Oct 15, 2013 | 34.09 | 34.33 | 33.95 | 33.96 | 122,351 | -0.43(-1.26%) |
Oct 14, 2013 | 33.63 | 34.40 | 33.63 | 34.40 | 114,830 | +0.54(+1.60%) |
Oct 11, 2013 | 33.48 | 33.95 | 33.34 | 33.86 | 81,923 | +0.26(+0.79%) |
Oct 10, 2013 | 33.38 | 33.92 | 33.26 | 33.59 | 168,076 | +0.71(+2.16%) |
Oct 09, 2013 | 33.11 | 33.15 | 32.30 | 32.88 | 281,360 | -0.23(-0.69%) |
Oct 08, 2013 | 33.28 | 33.80 | 33.06 | 33.11 | 159,227 | -0.42(-1.25%) |
Oct 07, 2013 | 33.37 | 33.63 | 33.32 | 33.53 | 164,726 | -0.27(-0.80%) |
Oct 04, 2013 | 33.40 | 33.95 | 33.27 | 33.80 | 122,881 | +0.37(+1.11%) |
Oct 03, 2013 | 33.50 | 33.56 | 33.10 | 33.43 | 207,912 | -0.28(-0.82%) |
Oct 02, 2013 | 34.17 | 34.24 | 33.54 | 33.71 | 245,246 | -0.42(-1.23%) |
Oct 01, 2013 | 33.29 | 34.13 | 33.16 | 34.13 | 515,784 | +0.97(+2.92%) |
Sep 30, 2013 | 32.98 | 33.36 | 32.90 | 33.16 | 304,694 | -0.26(-0.79%) |
Sep 27, 2013 | 33.57 | 33.90 | 33.29 | 33.42 | 211,786 | -0.39(-1.16%) |
Sep 26, 2013 | 33.23 | 33.84 | 33.10 | 33.82 | 286,429 | +0.53(+1.61%) |
Sep 25, 2013 | 33.34 | 33.52 | 33.04 | 33.28 | 372,471 | -0.07(-0.20%) |
Sep 24, 2013 | 33.56 | 33.74 | 33.27 | 33.35 | 228,163 | -0.06(-0.18%) |
Sep 23, 2013 | 33.70 | 33.76 | 33.29 | 33.41 | 154,046 | -0.11(-0.32%) |
Sep 20, 2013 | 33.52 | 33.89 | 33.28 | 33.52 | 370,140 | -0.12(-0.36%) |
Sep 19, 2013 | 33.91 | 34.01 | 33.57 | 33.64 | 209,374 | -0.32(-0.96%) |
Sep 18, 2013 | 34.11 | 34.11 | 33.38 | 33.96 | 228,146 | -0.10(-0.30%) |
Sep 17, 2013 | 34.01 | 34.21 | 33.80 | 34.07 | 205,801 | +0.01(+0.02%) |
Sep 16, 2013 | 34.07 | 34.21 | 33.54 | 34.06 | 426,197 | +0.52(+1.56%) |
Sep 13, 2013 | 33.86 | 34.05 | 32.75 | 33.54 | 446,793 | -0.34(-1.01%) |
Sep 12, 2013 | 34.93 | 34.93 | 33.72 | 33.88 | 207,038 | -1.19(-3.39%) |
Sep 11, 2013 | 35.23 | 35.45 | 34.85 | 35.06 | 128,378 | -0.36(-1.02%) |
Sep 10, 2013 | 35.17 | 35.49 | 34.82 | 35.43 | 194,623 | +0.52(+1.48%) |
Sep 09, 2013 | 34.18 | 35.09 | 34.00 | 34.91 | 200,603 | +0.97(+2.85%) |
Sep 06, 2013 | 35.12 | 35.13 | 33.60 | 33.94 | 280,854 | -0.98(-2.80%) |
Sep 05, 2013 | 36.34 | 36.34 | 34.92 | 34.92 | 507,743 | -2.56(-6.83%) |
Sep 04, 2013 | 36.16 | 37.66 | 36.16 | 37.49 | 310,379 | +1.19(+3.27%) |
Sep 03, 2013 | 36.46 | 36.92 | 35.39 | 36.30 | 390,493 | +0.17(+0.46%) |
Aug 30, 2013 | 37.31 | 37.35 | 35.94 | 36.13 | 121,418 | -1.17(-3.15%) |
Aug 29, 2013 | 37.21 | 37.49 | 37.13 | 37.30 | 68,698 | +0.01(+0.04%) |
Aug 28, 2013 | 37.16 | 37.56 | 37.02 | 37.29 | 57,255 | +0.14(+0.38%) |
Aug 27, 2013 | 37.50 | 37.85 | 37.05 | 37.15 | 162,283 | -0.83(-2.19%) |
Aug 26, 2013 | 38.34 | 38.73 | 37.59 | 37.98 | 144,479 | -0.39(-1.01%) |
Aug 23, 2013 | 37.79 | 38.53 | 37.49 | 38.37 | 125,516 | +0.71(+1.89%) |
Aug 22, 2013 | 37.51 | 37.76 | 37.38 | 37.66 | 63,981 | +0.18(+0.48%) |
Aug 21, 2013 | 37.26 | 37.83 | 37.17 | 37.48 | 108,016 | +0.13(+0.36%) |
Aug 20, 2013 | 36.62 | 37.46 | 36.51 | 37.35 | 93,462 | +0.70(+1.90%) |
Aug 19, 2013 | 36.94 | 36.96 | 36.59 | 36.65 | 93,582 | -0.34(-0.91%) |
Aug 16, 2013 | 36.82 | 37.21 | 36.69 | 36.98 | 64,859 | +0.10(+0.27%) |
Aug 15, 2013 | 37.08 | 37.18 | 36.81 | 36.88 | 65,609 | -0.68(-1.82%) |
Aug 14, 2013 | 37.55 | 37.85 | 37.04 | 37.57 | 171,439 | -0.03(-0.07%) |
Aug 13, 2013 | 37.69 | 37.81 | 37.42 | 37.59 | 36,731 | -0.08(-0.21%) |
Aug 12, 2013 | 37.41 | 37.72 | 37.30 | 37.67 | 135,505 | +0.16(+0.43%) |
Aug 09, 2013 | 37.71 | 38.00 | 37.15 | 37.51 | 86,785 | -0.26(-0.69%) |
Aug 08, 2013 | 37.72 | 38.24 | 37.45 | 37.77 | 112,986 | +0.19(+0.50%) |
Aug 07, 2013 | 37.47 | 37.94 | 36.92 | 37.59 | 100,068 | +0.03(+0.09%) |
Aug 06, 2013 | 38.35 | 38.35 | 37.41 | 37.55 | 92,716 | -0.95(-2.46%) |
Aug 05, 2013 | 38.41 | 38.57 | 37.85 | 38.50 | 102,339 | -0.02(-0.05%) |
Aug 02, 2013 | 38.36 | 38.76 | 38.22 | 38.52 | 233,986 | +0.08(+0.21%) |