Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.12 | 38.14 | 37.68 | 37.69 | 312,696 | -0.36(-0.95%) |
Oct 30, 2013 | 38.56 | 38.59 | 38.02 | 38.05 | 186,071 | -0.54(-1.39%) |
Oct 29, 2013 | 38.44 | 38.81 | 38.34 | 38.59 | 182,926 | +0.15(+0.39%) |
Oct 28, 2013 | 38.22 | 38.50 | 38.06 | 38.44 | 235,387 | +0.15(+0.39%) |
Oct 25, 2013 | 38.16 | 38.38 | 37.95 | 38.29 | 166,859 | +0.28(+0.74%) |
Oct 24, 2013 | 37.85 | 38.11 | 37.71 | 38.01 | 148,351 | +0.17(+0.44%) |
Oct 23, 2013 | 37.87 | 37.90 | 37.53 | 37.84 | 185,036 | -0.19(-0.51%) |
Oct 22, 2013 | 37.97 | 38.26 | 37.89 | 38.03 | 192,943 | +0.10(+0.25%) |
Oct 21, 2013 | 37.88 | 37.94 | 37.59 | 37.94 | 168,924 | +0.12(+0.32%) |
Oct 18, 2013 | 37.60 | 37.83 | 37.04 | 37.81 | 260,085 | +0.54(+1.44%) |
Oct 17, 2013 | 36.53 | 37.29 | 36.52 | 37.28 | 172,385 | +0.60(+1.63%) |
Oct 16, 2013 | 36.29 | 36.75 | 36.14 | 36.68 | 204,314 | +0.69(+1.93%) |
Oct 15, 2013 | 36.31 | 36.44 | 35.97 | 35.99 | 167,877 | -0.43(-1.18%) |
Oct 14, 2013 | 36.01 | 36.45 | 35.77 | 36.42 | 190,418 | +0.20(+0.56%) |
Oct 11, 2013 | 35.37 | 36.22 | 35.29 | 36.22 | 182,314 | +0.69(+1.95%) |
Oct 10, 2013 | 34.96 | 35.52 | 34.78 | 35.52 | 219,903 | +0.99(+2.87%) |
Oct 09, 2013 | 34.51 | 34.54 | 34.00 | 34.53 | 191,481 | +0.13(+0.38%) |
Oct 08, 2013 | 34.87 | 35.04 | 34.40 | 34.40 | 234,066 | -0.54(-1.56%) |
Oct 07, 2013 | 35.04 | 35.35 | 34.94 | 34.94 | 198,192 | -0.49(-1.39%) |
Oct 04, 2013 | 35.16 | 35.51 | 35.14 | 35.44 | 165,008 | +0.18(+0.50%) |
Oct 03, 2013 | 35.45 | 35.45 | 34.97 | 35.26 | 178,569 | -0.37(-1.03%) |
Oct 02, 2013 | 35.49 | 35.66 | 35.28 | 35.63 | 217,980 | -0.15(-0.42%) |
Oct 01, 2013 | 35.31 | 35.86 | 35.20 | 35.78 | 481,468 | +0.57(+1.62%) |
Sep 27, 2013 | 35.08 | 35.40 | 34.86 | 35.21 | 142,658 | -0.18(-0.52%) |
Sep 26, 2013 | 35.45 | 35.52 | 35.07 | 35.39 | 157,531 | +0.01(+0.02%) |
Sep 25, 2013 | 35.39 | 35.54 | 35.32 | 35.38 | 161,535 | -0.03(-0.07%) |
Sep 24, 2013 | 35.51 | 35.69 | 35.21 | 35.41 | 238,852 | +0.01(+0.02%) |
Sep 23, 2013 | 35.43 | 35.71 | 35.18 | 35.40 | 280,182 | -0.03(-0.07%) |
Sep 20, 2013 | 35.50 | 35.68 | 35.12 | 35.43 | 1,285,928 | +0.08(+0.22%) |
Sep 19, 2013 | 35.85 | 35.85 | 35.17 | 35.35 | 158,612 | -0.34(-0.96%) |
Sep 18, 2013 | 35.69 | 36.16 | 35.51 | 35.69 | 229,543 | +0.02(+0.05%) |
Sep 17, 2013 | 34.60 | 35.68 | 34.47 | 35.67 | 286,737 | +1.03(+2.96%) |
Sep 16, 2013 | 35.00 | 35.06 | 34.60 | 34.65 | 223,645 | +0.01(+0.03%) |
Sep 13, 2013 | 34.61 | 34.86 | 34.43 | 34.64 | 308,954 | +0.19(+0.56%) |
Sep 12, 2013 | 34.31 | 34.53 | 34.31 | 34.44 | 227,626 | +0.08(+0.23%) |
Sep 11, 2013 | 34.15 | 34.54 | 34.01 | 34.37 | 245,129 | +0.24(+0.69%) |
Sep 10, 2013 | 33.78 | 34.15 | 33.66 | 34.13 | 280,670 | +0.53(+1.57%) |
Sep 09, 2013 | 33.22 | 33.62 | 33.18 | 33.60 | 230,423 | +0.42(+1.27%) |
Sep 06, 2013 | 33.26 | 33.29 | 32.31 | 33.18 | 294,942 | +0.12(+0.37%) |
Sep 05, 2013 | 32.98 | 33.29 | 32.98 | 33.06 | 200,510 | +0.10(+0.29%) |
Sep 04, 2013 | 32.38 | 33.19 | 32.36 | 32.96 | 359,254 | +0.57(+1.76%) |
Sep 03, 2013 | 33.06 | 33.45 | 31.96 | 32.39 | 445,777 | -0.19(-0.59%) |
Aug 30, 2013 | 33.15 | 33.30 | 32.52 | 32.58 | 264,528 | -0.61(-1.82%) |
Aug 29, 2013 | 32.69 | 33.26 | 32.53 | 33.19 | 208,648 | +0.46(+1.39%) |
Aug 28, 2013 | 32.85 | 33.02 | 32.66 | 32.73 | 150,102 | -0.11(-0.32%) |
Aug 27, 2013 | 33.57 | 33.68 | 32.82 | 32.84 | 233,359 | -1.02(-3.01%) |
Aug 26, 2013 | 33.90 | 34.25 | 33.80 | 33.86 | 175,890 | -0.04(-0.13%) |
Aug 23, 2013 | 33.92 | 34.01 | 33.55 | 33.90 | 137,172 | +0.01(+0.03%) |
Aug 22, 2013 | 33.48 | 33.96 | 33.48 | 33.89 | 96,143 | +0.48(+1.44%) |
Aug 21, 2013 | 33.80 | 33.86 | 33.39 | 33.41 | 135,743 | -0.48(-1.42%) |
Aug 20, 2013 | 33.66 | 33.99 | 33.38 | 33.89 | 176,254 | +0.25(+0.73%) |
Aug 19, 2013 | 33.87 | 34.10 | 33.61 | 33.65 | 131,723 | -0.28(-0.83%) |
Aug 16, 2013 | 33.69 | 34.19 | 33.63 | 33.93 | 156,366 | +0.07(+0.21%) |
Aug 15, 2013 | 34.42 | 34.42 | 33.78 | 33.86 | 199,724 | -0.87(-2.49%) |
Aug 14, 2013 | 35.00 | 35.01 | 34.66 | 34.72 | 139,882 | -0.38(-1.07%) |
Aug 13, 2013 | 34.95 | 35.12 | 34.63 | 35.10 | 197,506 | +0.12(+0.35%) |
Aug 12, 2013 | 35.22 | 35.48 | 34.87 | 34.98 | 309,747 | -0.47(-1.33%) |
Aug 09, 2013 | 35.19 | 35.69 | 35.12 | 35.45 | 232,985 | -0.21(-0.59%) |
Aug 08, 2013 | 35.85 | 36.08 | 35.26 | 35.66 | 200,334 | -0.03(-0.10%) |
Aug 07, 2013 | 35.46 | 35.86 | 34.20 | 35.69 | 215,417 | -0.19(-0.54%) |
Aug 06, 2013 | 35.95 | 36.05 | 35.56 | 35.89 | 188,113 | -0.17(-0.49%) |
Aug 05, 2013 | 36.02 | 36.14 | 35.83 | 36.06 | 171,312 | -0.02(-0.05%) |
Aug 02, 2013 | 36.88 | 37.02 | 36.01 | 36.08 | 237,155 | -0.92(-2.48%) |