Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.25 | 35.48 | 35.13 | 35.28 | 27,678 | -0.01(-0.03%) |
Oct 30, 2013 | 35.49 | 35.58 | 35.20 | 35.29 | 27,909 | -0.18(-0.50%) |
Oct 29, 2013 | 35.27 | 35.47 | 35.27 | 35.47 | 12,271 | +0.35(+1.01%) |
Oct 28, 2013 | 35.20 | 35.27 | 35.10 | 35.11 | 24,721 | -0.10(-0.29%) |
Oct 25, 2013 | 35.13 | 35.23 | 35.01 | 35.22 | 31,241 | +0.09(+0.26%) |
Oct 24, 2013 | 34.94 | 35.15 | 34.86 | 35.13 | 26,271 | +0.19(+0.55%) |
Oct 23, 2013 | 35.05 | 35.05 | 34.81 | 34.93 | 21,405 | -0.27(-0.75%) |
Oct 22, 2013 | 35.19 | 35.37 | 35.05 | 35.20 | 25,352 | +0.19(+0.55%) |
Oct 21, 2013 | 35.03 | 35.05 | 34.89 | 35.01 | 23,160 | +0.05(+0.13%) |
Oct 18, 2013 | 34.90 | 35.03 | 34.79 | 34.96 | 44,179 | +0.23(+0.66%) |
Oct 17, 2013 | 34.43 | 34.77 | 34.39 | 34.73 | 40,478 | +0.30(+0.86%) |
Oct 16, 2013 | 34.23 | 34.49 | 34.19 | 34.44 | 12,735 | +0.46(+1.36%) |
Oct 15, 2013 | 34.18 | 34.28 | 33.92 | 33.98 | 91,804 | -0.34(-1.00%) |
Oct 14, 2013 | 33.92 | 34.33 | 33.87 | 34.32 | 48,133 | +0.19(+0.56%) |
Oct 11, 2013 | 33.81 | 34.15 | 33.81 | 34.13 | 47,108 | +0.25(+0.72%) |
Oct 10, 2013 | 33.50 | 33.89 | 33.50 | 33.89 | 55,253 | +0.80(+2.43%) |
Oct 09, 2013 | 33.24 | 33.24 | 32.77 | 33.08 | 19,939 | -0.12(-0.36%) |
Oct 08, 2013 | 33.78 | 33.81 | 33.20 | 33.20 | 36,825 | -0.70(-2.05%) |
Oct 07, 2013 | 33.95 | 34.06 | 33.84 | 33.90 | 23,417 | -0.38(-1.11%) |
Oct 04, 2013 | 33.91 | 34.32 | 33.91 | 34.28 | 31,876 | +0.39(+1.16%) |
Oct 03, 2013 | 34.13 | 34.18 | 33.67 | 33.89 | 34,885 | -0.32(-0.93%) |
Oct 02, 2013 | 34.01 | 34.21 | 33.96 | 34.20 | 14,493 | +0.02(+0.05%) |
Oct 01, 2013 | 34.03 | 34.25 | 34.03 | 34.19 | 23,372 | +0.11(+0.31%) |
Sep 27, 2013 | 33.99 | 34.09 | 33.87 | 34.08 | 15,527 | +0.00(+0.01%) |
Sep 26, 2013 | 33.94 | 34.16 | 33.94 | 34.08 | 10,257 | +0.19(+0.57%) |
Sep 25, 2013 | 34.04 | 34.06 | 33.88 | 33.89 | 15,355 | -0.09(-0.27%) |
Sep 24, 2013 | 33.89 | 34.17 | 33.82 | 33.98 | 35,196 | +0.06(+0.19%) |
Sep 23, 2013 | 34.15 | 34.15 | 33.78 | 33.91 | 13,264 | -0.35(-1.01%) |
Sep 20, 2013 | 34.46 | 34.49 | 34.23 | 34.26 | 5,978 | -0.18(-0.52%) |
Sep 19, 2013 | 34.59 | 34.63 | 34.38 | 34.44 | 86,479 | -0.01(-0.03%) |
Sep 18, 2013 | 34.11 | 34.56 | 33.96 | 34.45 | 32,742 | +0.41(+1.20%) |
Sep 17, 2013 | 33.96 | 34.08 | 33.94 | 34.04 | 78,886 | +0.13(+0.38%) |
Sep 16, 2013 | 33.69 | 34.08 | 33.88 | 33.91 | 24,609 | +0.22(+0.65%) |
Sep 13, 2013 | 33.59 | 33.69 | 33.50 | 33.69 | 13,671 | +0.11(+0.32%) |
Sep 12, 2013 | 33.67 | 33.76 | 33.57 | 33.59 | 11,153 | -0.08(-0.25%) |
Sep 11, 2013 | 33.58 | 33.67 | 33.45 | 33.67 | 12,234 | +0.15(+0.45%) |
Sep 10, 2013 | 33.45 | 33.54 | 33.35 | 33.52 | 54,817 | +0.30(+0.90%) |
Sep 09, 2013 | 32.95 | 33.27 | 32.95 | 33.22 | 67,807 | +0.27(+0.83%) |
Sep 06, 2013 | 33.00 | 33.08 | 32.65 | 32.95 | 13,635 | +0.00(+0.01%) |
Sep 05, 2013 | 32.95 | 32.98 | 32.89 | 32.94 | 6,588 | +0.11(+0.32%) |
Sep 04, 2013 | 32.44 | 32.88 | 32.44 | 32.84 | 19,545 | +0.39(+1.21%) |
Sep 03, 2013 | 32.47 | 32.71 | 32.29 | 32.44 | 34,243 | +0.22(+0.69%) |
Aug 30, 2013 | 32.39 | 32.39 | 32.13 | 32.22 | 5,364 | -0.16(-0.50%) |
Aug 29, 2013 | 32.12 | 32.49 | 32.12 | 32.38 | 7,354 | +0.14(+0.43%) |
Aug 28, 2013 | 32.05 | 32.33 | 32.00 | 32.24 | 28,936 | +0.16(+0.51%) |
Aug 27, 2013 | 32.43 | 32.44 | 32.05 | 32.08 | 31,261 | -0.72(-2.19%) |
Aug 26, 2013 | 32.85 | 33.00 | 32.75 | 32.80 | 11,008 | -0.09(-0.28%) |
Aug 23, 2013 | 32.81 | 32.90 | 32.69 | 32.89 | 42,175 | +0.17(+0.51%) |
Aug 22, 2013 | 32.44 | 32.80 | 32.30 | 32.72 | 48,499 | +0.37(+1.14%) |
Aug 21, 2013 | 32.44 | 32.64 | 32.31 | 32.35 | 20,278 | -0.25(-0.75%) |
Aug 20, 2013 | 32.31 | 32.65 | 32.31 | 32.60 | 12,954 | +0.32(+0.99%) |
Aug 19, 2013 | 32.50 | 32.55 | 32.07 | 32.28 | 27,524 | -0.25(-0.76%) |
Aug 16, 2013 | 32.47 | 32.65 | 32.47 | 32.53 | 19,778 | -0.02(-0.06%) |
Aug 15, 2013 | 32.73 | 32.89 | 32.47 | 32.54 | 36,901 | -0.55(-1.65%) |
Aug 14, 2013 | 33.37 | 33.44 | 33.09 | 33.09 | 10,860 | -0.30(-0.90%) |
Aug 13, 2013 | 33.34 | 33.43 | 33.20 | 33.39 | 34,245 | +0.08(+0.24%) |
Aug 12, 2013 | 33.24 | 33.35 | 33.17 | 33.31 | 45,629 | -0.04(-0.11%) |
Aug 09, 2013 | 33.41 | 33.42 | 33.30 | 33.35 | 8,534 | -0.05(-0.16%) |
Aug 08, 2013 | 33.41 | 33.48 | 33.25 | 33.40 | 14,330 | +0.16(+0.49%) |
Aug 07, 2013 | 33.40 | 33.40 | 33.17 | 33.24 | 12,882 | -0.26(-0.79%) |
Aug 06, 2013 | 33.69 | 33.70 | 33.37 | 33.50 | 48,853 | -0.19(-0.57%) |
Aug 05, 2013 | 33.68 | 33.73 | 33.57 | 33.69 | 104,216 | -0.02(-0.05%) |
Aug 02, 2013 | 33.57 | 33.76 | 33.57 | 33.71 | 17,285 | +0.03(+0.08%) |