Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.15 | 38.59 | 38.08 | 38.39 | 684,815 | +0.14(+0.36%) |
Oct 30, 2013 | 38.79 | 38.98 | 38.18 | 38.25 | 868,289 | -0.34(-0.88%) |
Oct 29, 2013 | 38.18 | 38.95 | 38.18 | 38.59 | 1,057,347 | +0.29(+0.76%) |
Oct 28, 2013 | 37.91 | 38.30 | 37.69 | 38.30 | 0 | +0.29(+0.77%) |
Oct 25, 2013 | 37.00 | 38.03 | 36.85 | 38.00 | 0 | +1.19(+3.22%) |
Oct 24, 2013 | 36.35 | 37.00 | 35.96 | 36.82 | 3,618,260 | +2.04(+5.86%) |
Oct 23, 2013 | 34.93 | 35.29 | 34.45 | 34.78 | 2,379,425 | -0.55(-1.56%) |
Oct 22, 2013 | 35.35 | 35.70 | 35.23 | 35.33 | 1,347,550 | +0.01(+0.02%) |
Oct 21, 2013 | 35.47 | 35.55 | 35.09 | 35.32 | 1,103,937 | -0.22(-0.62%) |
Oct 18, 2013 | 35.51 | 35.70 | 35.23 | 35.54 | 776,543 | +0.28(+0.78%) |
Oct 17, 2013 | 34.80 | 35.40 | 34.58 | 35.27 | 1,092,578 | +0.44(+1.26%) |
Oct 16, 2013 | 34.93 | 35.16 | 34.81 | 34.83 | 734,595 | +0.09(+0.26%) |
Oct 15, 2013 | 35.29 | 35.29 | 34.70 | 34.74 | 906,002 | -0.52(-1.47%) |
Oct 14, 2013 | 34.97 | 35.41 | 34.75 | 35.26 | 825,604 | +0.24(+0.67%) |
Oct 11, 2013 | 34.92 | 35.13 | 34.66 | 35.02 | 0 | -0.07(-0.21%) |
Oct 10, 2013 | 34.98 | 35.22 | 34.66 | 35.10 | 790,355 | +0.35(+1.01%) |
Oct 09, 2013 | 34.57 | 35.23 | 34.14 | 34.75 | 1,235,231 | +0.15(+0.42%) |
Oct 08, 2013 | 34.88 | 35.30 | 34.60 | 34.60 | 840,339 | -0.26(-0.75%) |
Oct 07, 2013 | 35.26 | 35.28 | 34.85 | 34.86 | 785,034 | -0.58(-1.63%) |
Oct 04, 2013 | 35.42 | 35.78 | 35.21 | 35.44 | 0 | -0.08(-0.23%) |
Oct 03, 2013 | 35.96 | 36.12 | 35.18 | 35.52 | 895,333 | -0.59(-1.62%) |
Oct 02, 2013 | 35.45 | 36.27 | 35.45 | 36.10 | 1,316,583 | -0.12(-0.34%) |
Oct 01, 2013 | 35.71 | 36.26 | 35.61 | 36.22 | 995,591 | +0.52(+1.46%) |
Sep 30, 2013 | 35.41 | 35.90 | 35.40 | 35.70 | 0 | +0.02(+0.05%) |
Sep 27, 2013 | 35.51 | 35.97 | 35.51 | 35.69 | 0 | -0.05(-0.14%) |
Sep 26, 2013 | 35.49 | 35.83 | 35.40 | 35.74 | 487,393 | +0.31(+0.87%) |
Sep 25, 2013 | 35.66 | 35.75 | 35.23 | 35.43 | 567,559 | -0.10(-0.27%) |
Sep 24, 2013 | 35.57 | 35.92 | 35.35 | 35.53 | 436,614 | -0.10(-0.27%) |
Sep 23, 2013 | 35.88 | 35.98 | 35.34 | 35.62 | 422,653 | -0.21(-0.59%) |
Sep 20, 2013 | 36.03 | 36.22 | 35.79 | 35.83 | 0 | -0.44(-1.21%) |
Sep 19, 2013 | 36.23 | 36.37 | 35.98 | 36.27 | 597,293 | +0.02(+0.04%) |
Sep 18, 2013 | 36.03 | 36.31 | 35.57 | 36.26 | 801,861 | +0.29(+0.81%) |
Sep 17, 2013 | 35.37 | 35.98 | 35.22 | 35.96 | 0 | +0.49(+1.37%) |
Sep 16, 2013 | 35.62 | 35.75 | 35.39 | 35.48 | 0 | +0.14(+0.39%) |
Sep 13, 2013 | 34.83 | 35.36 | 34.56 | 35.34 | 0 | +0.67(+1.95%) |
Sep 12, 2013 | 34.69 | 35.03 | 34.45 | 34.66 | 0 | -0.02(-0.07%) |
Sep 11, 2013 | 34.65 | 34.76 | 34.42 | 34.69 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 34.62 | 34.77 | 34.49 | 34.68 | 331,468 | +0.26(+0.76%) |
Sep 09, 2013 | 34.11 | 34.52 | 34.11 | 34.42 | 488,118 | +0.45(+1.34%) |
Sep 06, 2013 | 34.32 | 34.40 | 33.73 | 33.97 | 0 | -0.10(-0.29%) |
Sep 05, 2013 | 33.89 | 34.32 | 33.89 | 34.06 | 379,446 | +0.12(+0.36%) |
Sep 04, 2013 | 34.14 | 34.37 | 33.94 | 33.94 | 882,593 | -0.22(-0.64%) |
Sep 03, 2013 | 34.16 | 34.39 | 33.80 | 34.16 | 0 | +0.23(+0.67%) |
Aug 30, 2013 | 34.84 | 34.87 | 33.91 | 33.93 | 0 | -0.97(-2.77%) |
Aug 29, 2013 | 34.58 | 35.14 | 34.58 | 34.90 | 478,146 | +0.16(+0.47%) |
Aug 28, 2013 | 34.36 | 35.10 | 34.13 | 34.74 | 778,821 | +0.58(+1.69%) |
Aug 27, 2013 | 34.68 | 34.68 | 34.15 | 34.16 | 456,747 | -0.82(-2.35%) |
Aug 26, 2013 | 34.81 | 35.20 | 34.78 | 34.98 | 377,079 | +0.11(+0.33%) |
Aug 23, 2013 | 35.49 | 35.65 | 34.84 | 34.87 | 0 | -0.51(-1.45%) |
Aug 22, 2013 | 35.14 | 35.56 | 35.03 | 35.38 | 446,794 | +0.44(+1.26%) |
Aug 21, 2013 | 35.12 | 35.17 | 34.76 | 34.94 | 0 | -0.33(-0.92%) |
Aug 20, 2013 | 35.08 | 35.47 | 34.92 | 35.27 | 362,982 | +0.32(+0.91%) |
Aug 19, 2013 | 35.01 | 35.18 | 34.95 | 34.95 | 357,278 | +0.00(+0.00%) |
Aug 16, 2013 | 34.69 | 35.14 | 34.69 | 34.95 | 0 | +0.13(+0.37%) |
Aug 15, 2013 | 34.82 | 34.92 | 34.46 | 34.82 | 769,855 | -0.26(-0.74%) |
Aug 14, 2013 | 35.23 | 35.30 | 34.94 | 35.08 | 594,820 | -0.15(-0.44%) |
Aug 13, 2013 | 35.40 | 35.44 | 34.84 | 35.23 | 835,081 | -0.11(-0.30%) |
Aug 12, 2013 | 35.40 | 35.79 | 35.27 | 35.34 | 709,788 | -0.19(-0.53%) |
Aug 09, 2013 | 35.36 | 35.85 | 35.36 | 35.53 | 690,763 | +0.09(+0.25%) |
Aug 08, 2013 | 35.12 | 35.59 | 35.11 | 35.44 | 765,055 | +0.54(+1.56%) |
Aug 07, 2013 | 34.70 | 35.33 | 34.70 | 34.89 | 877,940 | +0.06(+0.16%) |
Aug 06, 2013 | 35.57 | 35.73 | 34.79 | 34.84 | 1,083,438 | -0.83(-2.32%) |
Aug 05, 2013 | 35.35 | 35.69 | 35.10 | 35.66 | 684,837 | +0.36(+1.01%) |
Aug 02, 2013 | 34.90 | 35.40 | 34.85 | 35.31 | 851,874 | +0.43(+1.23%) |