Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.21 | 38.56 | 37.80 | 37.89 | 5,561,689 | -0.10(-0.26%) |
Oct 30, 2013 | 37.90 | 38.11 | 37.56 | 37.99 | 2,049,901 | -0.01(-0.03%) |
Oct 29, 2013 | 37.57 | 38.00 | 37.55 | 38.00 | 1,741,667 | +0.54(+1.44%) |
Oct 28, 2013 | 37.63 | 37.67 | 37.35 | 37.46 | 1,405,569 | -0.20(-0.53%) |
Oct 25, 2013 | 36.99 | 37.67 | 36.99 | 37.66 | 2,417,842 | +0.59(+1.59%) |
Oct 24, 2013 | 36.63 | 37.09 | 36.50 | 37.07 | 2,471,015 | +0.43(+1.17%) |
Oct 23, 2013 | 37.24 | 37.25 | 36.60 | 36.64 | 4,318,180 | -0.85(-2.27%) |
Oct 22, 2013 | 37.83 | 37.95 | 37.36 | 37.49 | 1,339,205 | -0.34(-0.90%) |
Oct 21, 2013 | 37.69 | 38.05 | 37.60 | 37.83 | 2,020,532 | +0.09(+0.24%) |
Oct 18, 2013 | 37.50 | 37.90 | 37.40 | 37.74 | 2,166,292 | +0.32(+0.86%) |
Oct 17, 2013 | 37.30 | 37.47 | 37.14 | 37.42 | 2,494,198 | -0.02(-0.05%) |
Oct 16, 2013 | 37.05 | 37.45 | 36.95 | 37.44 | 2,635,743 | +0.32(+0.86%) |
Oct 15, 2013 | 36.82 | 37.22 | 36.55 | 37.12 | 1,983,139 | +0.32(+0.87%) |
Oct 11, 2013 | 36.80 | 36.80 | 36.80 | 0 | -0.08(-0.22%) | |
Oct 10, 2013 | 36.63 | 36.99 | 36.22 | 36.88 | 2,397,936 | +0.71(+1.96%) |
Oct 09, 2013 | 35.76 | 36.35 | 35.61 | 36.17 | 3,140,120 | +0.36(+1.01%) |
Oct 08, 2013 | 36.82 | 36.82 | 35.78 | 35.81 | 2,455,495 | -0.77(-2.10%) |
Oct 07, 2013 | 36.40 | 36.85 | 36.27 | 36.58 | 1,637,950 | -0.11(-0.30%) |
Oct 04, 2013 | 36.29 | 36.91 | 36.29 | 36.69 | 2,815,794 | +0.44(+1.21%) |
Oct 03, 2013 | 36.79 | 36.81 | 36.03 | 36.25 | 2,568,368 | -0.56(-1.52%) |
Oct 02, 2013 | 36.90 | 36.99 | 36.60 | 36.81 | 2,816,650 | -0.34(-0.92%) |
Oct 01, 2013 | 36.70 | 37.50 | 36.67 | 37.15 | 3,664,809 | -0.17(-0.46%) |
Sep 27, 2013 | 37.22 | 37.58 | 36.95 | 37.32 | 1,899,902 | -0.01(-0.03%) |
Sep 26, 2013 | 37.22 | 37.46 | 37.21 | 37.33 | 1,737,611 | +0.24(+0.65%) |
Sep 25, 2013 | 36.83 | 37.37 | 36.71 | 37.09 | 4,306,430 | +0.46(+1.26%) |
Sep 24, 2013 | 36.81 | 37.04 | 36.62 | 36.63 | 2,514,617 | -0.54(-1.45%) |
Sep 23, 2013 | 36.71 | 37.21 | 36.49 | 37.17 | 2,510,152 | +0.28(+0.76%) |
Sep 20, 2013 | 37.35 | 37.35 | 36.89 | 36.89 | 6,848,391 | -0.22(-0.59%) |
Sep 19, 2013 | 37.50 | 37.54 | 37.05 | 37.11 | 2,197,905 | -0.29(-0.78%) |
Sep 18, 2013 | 36.98 | 37.50 | 36.86 | 37.40 | 3,319,377 | +0.42(+1.14%) |
Sep 17, 2013 | 37.08 | 37.35 | 36.87 | 36.98 | 2,623,243 | -0.27(-0.72%) |
Sep 16, 2013 | 37.42 | 37.62 | 37.09 | 37.25 | 2,514,282 | -0.10(-0.27%) |
Sep 13, 2013 | 37.13 | 37.58 | 37.13 | 37.35 | 3,206,450 | +0.12(+0.32%) |
Sep 12, 2013 | 36.50 | 37.30 | 36.50 | 37.23 | 5,032,692 | +0.55(+1.50%) |
Sep 11, 2013 | 36.29 | 36.77 | 36.24 | 36.68 | 1,849,194 | +0.26(+0.71%) |
Sep 10, 2013 | 36.63 | 36.70 | 36.04 | 36.42 | 2,785,847 | -0.37(-1.01%) |
Sep 09, 2013 | 36.72 | 37.02 | 36.60 | 36.79 | 2,095,990 | +0.11(+0.30%) |
Sep 06, 2013 | 36.30 | 36.78 | 36.25 | 36.68 | 2,708,017 | +0.42(+1.16%) |
Sep 05, 2013 | 35.89 | 36.38 | 35.85 | 36.26 | 3,666,750 | +0.43(+1.20%) |
Sep 04, 2013 | 36.00 | 36.19 | 35.76 | 35.83 | 2,011,387 | -0.34(-0.94%) |
Sep 03, 2013 | 35.71 | 36.32 | 35.71 | 36.17 | 2,142,816 | +0.67(+1.89%) |
Aug 30, 2013 | 35.50 | 35.50 | 35.50 | 0 | -0.60(-1.66%) | |
Aug 29, 2013 | 36.39 | 36.50 | 36.02 | 36.10 | 1,898,878 | -0.37(-1.01%) |
Aug 28, 2013 | 36.21 | 36.63 | 36.19 | 36.47 | 3,486,185 | +0.36(+1.00%) |
Aug 27, 2013 | 36.01 | 36.76 | 35.90 | 36.11 | 3,803,400 | +0.30(+0.84%) |
Aug 26, 2013 | 36.05 | 36.45 | 35.66 | 35.81 | 2,039,374 | -0.25(-0.69%) |
Aug 23, 2013 | 35.71 | 36.30 | 35.63 | 36.06 | 2,960,365 | +0.68(+1.92%) |
Aug 22, 2013 | 34.82 | 35.55 | 34.82 | 35.38 | 2,284,410 | +0.53(+1.52%) |
Aug 21, 2013 | 34.81 | 35.08 | 34.52 | 34.85 | 3,056,325 | -0.05(-0.14%) |
Aug 20, 2013 | 34.72 | 35.25 | 34.50 | 34.90 | 2,476,292 | -0.03(-0.09%) |
Aug 19, 2013 | 35.41 | 35.52 | 34.85 | 34.93 | 2,765,682 | -0.40(-1.13%) |
Aug 16, 2013 | 35.03 | 35.86 | 34.95 | 35.33 | 4,602,633 | +0.36(+1.03%) |
Aug 15, 2013 | 33.87 | 35.01 | 33.77 | 34.97 | 5,536,364 | +1.18(+3.49%) |
Aug 14, 2013 | 33.08 | 34.00 | 33.08 | 33.79 | 3,506,993 | +0.68(+2.05%) |
Aug 13, 2013 | 33.11 | 33.29 | 33.05 | 33.11 | 1,676,292 | -0.02(-0.06%) |
Aug 12, 2013 | 33.08 | 33.30 | 32.97 | 33.13 | 1,213,078 | -0.08(-0.24%) |
Aug 09, 2013 | 33.29 | 33.34 | 32.93 | 33.21 | 1,408,926 | +0.09(+0.27%) |
Aug 08, 2013 | 33.47 | 33.54 | 32.98 | 33.12 | 2,501,422 | -0.29(-0.87%) |
Aug 07, 2013 | 33.32 | 33.74 | 33.31 | 33.41 | 2,207,205 | -0.22(-0.65%) |
Aug 06, 2013 | 33.31 | 33.91 | 33.25 | 33.63 | 2,034,771 | -0.28(-0.83%) |
Aug 02, 2013 | 33.91 | 33.91 | 33.91 | 0 | +0.17(+0.50%) |