Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.95 | 36.25 | 35.81 | 35.94 | 1,083,785 | +0.15(+0.42%) |
Oct 30, 2013 | 36.06 | 36.08 | 35.66 | 35.79 | 869,218 | -0.14(-0.39%) |
Oct 29, 2013 | 35.98 | 36.05 | 35.75 | 35.93 | 863,003 | +0.21(+0.58%) |
Oct 28, 2013 | 36.04 | 36.13 | 35.67 | 35.72 | 1,221,380 | -0.31(-0.86%) |
Oct 25, 2013 | 36.14 | 36.20 | 35.87 | 36.03 | 1,272,323 | -0.16(-0.45%) |
Oct 24, 2013 | 36.22 | 36.32 | 35.99 | 36.20 | 1,731,001 | +0.11(+0.32%) |
Oct 23, 2013 | 35.57 | 36.60 | 35.18 | 36.08 | 3,758,845 | +1.19(+3.42%) |
Oct 22, 2013 | 34.92 | 35.03 | 34.74 | 34.89 | 1,360,639 | +0.05(+0.15%) |
Oct 21, 2013 | 34.87 | 34.87 | 34.57 | 34.84 | 1,574,260 | -0.05(-0.13%) |
Oct 18, 2013 | 34.56 | 34.95 | 34.45 | 34.88 | 1,059,457 | +0.33(+0.96%) |
Oct 17, 2013 | 34.45 | 34.57 | 34.26 | 34.55 | 1,250,036 | +0.07(+0.20%) |
Oct 16, 2013 | 34.08 | 34.49 | 34.07 | 34.48 | 1,111,281 | +0.15(+0.45%) |
Oct 15, 2013 | 34.28 | 34.42 | 34.13 | 34.33 | 1,052,633 | -0.06(-0.16%) |
Oct 14, 2013 | 34.30 | 34.50 | 34.17 | 34.38 | 927,307 | -0.19(-0.55%) |
Oct 11, 2013 | 34.50 | 34.60 | 34.42 | 34.57 | 953,231 | +0.03(+0.08%) |
Oct 10, 2013 | 34.16 | 34.64 | 34.15 | 34.55 | 1,459,273 | +0.55(+1.62%) |
Oct 09, 2013 | 33.86 | 34.11 | 33.82 | 34.00 | 1,409,294 | +0.17(+0.49%) |
Oct 08, 2013 | 33.94 | 34.15 | 33.70 | 33.83 | 1,221,086 | -0.09(-0.28%) |
Oct 07, 2013 | 33.39 | 34.07 | 33.32 | 33.93 | 1,512,795 | +0.26(+0.77%) |
Oct 04, 2013 | 33.25 | 33.76 | 33.17 | 33.67 | 1,474,990 | +0.20(+0.60%) |
Oct 03, 2013 | 33.91 | 33.94 | 33.11 | 33.47 | 1,206,037 | -0.40(-1.19%) |
Oct 02, 2013 | 33.30 | 33.88 | 33.24 | 33.87 | 1,453,884 | +0.30(+0.91%) |
Oct 01, 2013 | 33.21 | 33.62 | 33.21 | 33.57 | 1,010,867 | +0.43(+1.29%) |
Sep 30, 2013 | 32.99 | 33.43 | 32.78 | 33.14 | 1,974,474 | -0.09(-0.26%) |
Sep 27, 2013 | 32.89 | 33.34 | 32.83 | 33.22 | 1,493,111 | +0.23(+0.68%) |
Sep 26, 2013 | 32.61 | 33.06 | 32.53 | 33.00 | 1,491,652 | +0.38(+1.17%) |
Sep 25, 2013 | 33.02 | 33.05 | 32.47 | 32.62 | 1,250,715 | -0.42(-1.29%) |
Sep 24, 2013 | 33.06 | 33.21 | 32.95 | 33.04 | 1,015,893 | -0.09(-0.26%) |
Sep 23, 2013 | 33.14 | 33.29 | 32.99 | 33.13 | 1,059,213 | -0.04(-0.11%) |
Sep 20, 2013 | 33.50 | 33.59 | 33.07 | 33.16 | 1,822,958 | -0.28(-0.84%) |
Sep 19, 2013 | 33.25 | 33.57 | 33.25 | 33.44 | 2,292,217 | +0.15(+0.44%) |
Sep 18, 2013 | 32.62 | 33.41 | 32.61 | 33.30 | 2,088,895 | +0.58(+1.78%) |
Sep 17, 2013 | 32.54 | 32.78 | 32.41 | 32.71 | 1,122,648 | +0.09(+0.26%) |
Sep 16, 2013 | 32.33 | 32.74 | 32.01 | 32.63 | 1,857,493 | +0.62(+1.95%) |
Sep 13, 2013 | 31.94 | 32.12 | 31.89 | 32.01 | 1,190,712 | +0.11(+0.35%) |
Sep 12, 2013 | 31.88 | 31.93 | 31.72 | 31.89 | 1,666,734 | -0.06(-0.18%) |
Sep 11, 2013 | 31.55 | 31.96 | 31.48 | 31.95 | 1,088,789 | +0.35(+1.12%) |
Sep 10, 2013 | 31.66 | 31.66 | 31.47 | 31.60 | 992,703 | +0.14(+0.46%) |
Sep 09, 2013 | 31.58 | 31.62 | 31.26 | 31.46 | 1,134,122 | -0.05(-0.16%) |
Sep 06, 2013 | 31.66 | 31.75 | 31.47 | 31.50 | 1,380,342 | +0.13(+0.42%) |
Sep 05, 2013 | 31.24 | 31.38 | 31.19 | 31.37 | 1,580,611 | +0.36(+1.17%) |
Sep 04, 2013 | 30.64 | 31.04 | 30.59 | 31.01 | 1,292,259 | +0.36(+1.16%) |
Sep 03, 2013 | 30.72 | 30.87 | 30.40 | 30.66 | 1,185,372 | +0.28(+0.93%) |
Aug 30, 2013 | 30.75 | 30.80 | 30.37 | 30.37 | 1,387,975 | -0.33(-1.09%) |
Aug 29, 2013 | 30.57 | 30.84 | 30.56 | 30.71 | 1,131,473 | +0.06(+0.20%) |
Aug 28, 2013 | 30.41 | 30.68 | 30.27 | 30.65 | 1,374,887 | +0.22(+0.71%) |
Aug 27, 2013 | 30.59 | 30.72 | 30.35 | 30.43 | 1,905,721 | -0.58(-1.86%) |
Aug 26, 2013 | 31.21 | 31.24 | 30.95 | 31.01 | 1,169,013 | -0.25(-0.79%) |
Aug 23, 2013 | 31.11 | 31.27 | 30.89 | 31.25 | 1,160,586 | +0.20(+0.65%) |
Aug 22, 2013 | 30.69 | 31.11 | 30.67 | 31.05 | 1,426,475 | +0.33(+1.07%) |
Aug 21, 2013 | 31.15 | 31.30 | 30.50 | 30.72 | 2,516,899 | -0.59(-1.88%) |
Aug 20, 2013 | 31.48 | 31.60 | 31.27 | 31.31 | 1,915,408 | -0.25(-0.80%) |
Aug 19, 2013 | 31.74 | 31.77 | 31.49 | 31.57 | 1,087,243 | -0.33(-1.03%) |
Aug 16, 2013 | 31.65 | 31.90 | 31.50 | 31.89 | 1,319,967 | +0.22(+0.71%) |
Aug 15, 2013 | 31.48 | 31.73 | 31.25 | 31.67 | 1,127,110 | -0.10(-0.31%) |
Aug 14, 2013 | 32.06 | 32.11 | 31.73 | 31.77 | 1,137,984 | -0.35(-1.08%) |
Aug 13, 2013 | 31.78 | 32.17 | 31.71 | 32.11 | 1,397,495 | +0.24(+0.75%) |
Aug 12, 2013 | 31.89 | 32.02 | 31.71 | 31.87 | 1,058,763 | -0.10(-0.31%) |
Aug 09, 2013 | 32.11 | 32.15 | 31.74 | 31.97 | 1,570,535 | -0.25(-0.78%) |
Aug 08, 2013 | 32.02 | 32.28 | 31.92 | 32.23 | 1,056,288 | +0.36(+1.13%) |
Aug 07, 2013 | 31.86 | 31.95 | 31.71 | 31.87 | 1,793,505 | -0.24(-0.76%) |
Aug 06, 2013 | 32.30 | 32.35 | 32.03 | 32.11 | 1,903,595 | -0.14(-0.44%) |
Aug 05, 2013 | 32.52 | 32.59 | 32.25 | 32.25 | 1,360,874 | -0.29(-0.91%) |
Aug 02, 2013 | 32.50 | 32.73 | 32.45 | 32.55 | 1,411,937 | -0.13(-0.40%) |