Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.74 | 37.93 | 37.40 | 37.72 | 3,415,600 | +0.01(+0.02%) |
Oct 30, 2013 | 37.94 | 38.04 | 37.43 | 37.71 | 2,610,964 | -0.18(-0.48%) |
Oct 29, 2013 | 38.07 | 38.19 | 37.80 | 37.89 | 4,544,760 | -0.10(-0.25%) |
Oct 28, 2013 | 37.23 | 38.00 | 37.16 | 37.99 | 4,890,593 | +0.76(+2.04%) |
Oct 25, 2013 | 37.37 | 37.40 | 36.95 | 37.23 | 3,174,872 | +0.26(+0.70%) |
Oct 24, 2013 | 37.44 | 37.44 | 36.96 | 36.97 | 2,789,615 | -0.30(-0.80%) |
Oct 23, 2013 | 37.08 | 37.31 | 36.84 | 37.27 | 2,388,449 | +0.18(+0.47%) |
Oct 22, 2013 | 37.24 | 37.36 | 36.89 | 37.09 | 4,550,609 | +0.04(+0.10%) |
Oct 21, 2013 | 37.35 | 37.61 | 36.89 | 37.06 | 7,496,330 | +1.22(+3.39%) |
Oct 18, 2013 | 35.60 | 35.84 | 35.33 | 35.84 | 3,447,654 | +0.42(+1.19%) |
Oct 17, 2013 | 35.19 | 35.68 | 35.12 | 35.42 | 3,724,272 | +0.10(+0.28%) |
Oct 16, 2013 | 34.57 | 35.33 | 34.57 | 35.32 | 4,772,138 | +0.92(+2.68%) |
Oct 15, 2013 | 34.63 | 34.85 | 34.35 | 34.40 | 6,538,086 | -0.26(-0.76%) |
Oct 14, 2013 | 33.93 | 34.77 | 33.93 | 34.66 | 2,757,550 | +0.26(+0.75%) |
Oct 11, 2013 | 34.16 | 34.41 | 33.93 | 34.40 | 2,944,427 | +0.24(+0.70%) |
Oct 10, 2013 | 34.25 | 34.32 | 34.05 | 34.16 | 1,870,931 | +0.41(+1.20%) |
Oct 09, 2013 | 33.41 | 33.94 | 33.21 | 33.76 | 3,292,027 | +0.47(+1.40%) |
Oct 08, 2013 | 34.02 | 34.11 | 33.22 | 33.29 | 4,350,855 | -0.72(-2.11%) |
Oct 07, 2013 | 34.23 | 34.44 | 34.00 | 34.01 | 2,873,223 | -0.47(-1.35%) |
Oct 04, 2013 | 34.21 | 34.57 | 34.15 | 34.47 | 2,821,264 | +0.35(+1.01%) |
Oct 03, 2013 | 34.31 | 34.76 | 33.92 | 34.13 | 3,152,327 | -0.22(-0.64%) |
Oct 02, 2013 | 35.16 | 35.30 | 34.00 | 34.35 | 4,721,262 | -0.53(-1.53%) |
Oct 01, 2013 | 35.02 | 35.09 | 34.65 | 34.88 | 3,017,979 | -0.04(-0.11%) |
Sep 30, 2013 | 34.59 | 34.99 | 34.56 | 34.92 | 3,144,129 | +0.10(+0.29%) |
Sep 27, 2013 | 35.01 | 35.08 | 34.52 | 34.82 | 3,662,559 | -0.20(-0.57%) |
Sep 26, 2013 | 35.04 | 35.22 | 34.86 | 35.02 | 3,151,426 | +0.06(+0.19%) |
Sep 25, 2013 | 35.58 | 35.59 | 34.85 | 34.95 | 3,316,983 | -0.59(-1.65%) |
Sep 24, 2013 | 35.58 | 35.69 | 35.36 | 35.54 | 2,324,314 | +0.02(+0.07%) |
Sep 23, 2013 | 35.62 | 35.66 | 35.12 | 35.51 | 2,422,520 | -0.15(-0.43%) |
Sep 20, 2013 | 35.91 | 35.95 | 35.43 | 35.67 | 4,599,062 | -0.21(-0.57%) |
Sep 19, 2013 | 34.97 | 35.90 | 34.97 | 35.87 | 4,727,846 | +0.75(+2.14%) |
Sep 18, 2013 | 34.60 | 35.14 | 34.31 | 35.12 | 2,547,684 | +0.45(+1.29%) |
Sep 17, 2013 | 34.40 | 34.69 | 34.40 | 34.68 | 2,674,210 | +0.28(+0.81%) |
Sep 16, 2013 | 34.73 | 34.61 | 34.34 | 34.40 | 2,978,732 | +0.10(+0.30%) |
Sep 13, 2013 | 34.12 | 34.33 | 33.94 | 34.30 | 1,862,415 | +0.14(+0.41%) |
Sep 12, 2013 | 33.82 | 34.17 | 33.77 | 34.16 | 3,125,580 | +0.31(+0.91%) |
Sep 11, 2013 | 33.69 | 33.85 | 33.46 | 33.85 | 3,389,868 | +0.14(+0.42%) |
Sep 10, 2013 | 33.67 | 33.78 | 33.30 | 33.71 | 2,402,557 | +0.08(+0.25%) |
Sep 09, 2013 | 33.58 | 33.78 | 33.49 | 33.62 | 1,857,837 | +0.07(+0.21%) |
Sep 06, 2013 | 33.89 | 33.96 | 33.22 | 33.55 | 1,794,933 | -0.21(-0.61%) |
Sep 05, 2013 | 33.55 | 33.89 | 33.47 | 33.76 | 2,793,752 | +0.21(+0.62%) |
Sep 04, 2013 | 33.15 | 33.70 | 33.15 | 33.55 | 2,353,815 | +0.53(+1.62%) |
Sep 03, 2013 | 32.97 | 33.21 | 32.87 | 33.02 | 2,918,463 | +0.32(+0.98%) |
Aug 30, 2013 | 32.75 | 32.99 | 32.57 | 32.69 | 2,286,991 | +0.06(+0.19%) |
Aug 29, 2013 | 32.58 | 32.84 | 32.42 | 32.63 | 3,131,683 | +0.05(+0.14%) |
Aug 28, 2013 | 32.45 | 32.75 | 32.43 | 32.59 | 2,815,391 | +0.07(+0.21%) |
Aug 27, 2013 | 33.03 | 33.08 | 32.45 | 32.52 | 3,943,587 | -0.52(-1.58%) |
Aug 26, 2013 | 33.39 | 33.52 | 32.98 | 33.04 | 2,561,475 | -0.34(-1.00%) |
Aug 23, 2013 | 33.42 | 33.85 | 33.19 | 33.37 | 2,484,624 | +0.06(+0.17%) |
Aug 22, 2013 | 33.33 | 33.57 | 32.91 | 33.31 | 2,200,961 | +0.04(+0.13%) |
Aug 21, 2013 | 33.41 | 33.70 | 33.19 | 33.27 | 1,840,641 | -0.16(-0.47%) |
Aug 20, 2013 | 33.38 | 33.70 | 33.15 | 33.43 | 3,469,774 | +0.09(+0.27%) |
Aug 19, 2013 | 33.57 | 33.79 | 33.32 | 33.34 | 2,448,418 | -0.32(-0.96%) |
Aug 16, 2013 | 33.53 | 33.99 | 33.53 | 33.66 | 2,742,577 | -0.05(-0.16%) |
Aug 15, 2013 | 34.12 | 34.13 | 33.58 | 33.71 | 3,915,385 | -0.56(-1.62%) |
Aug 14, 2013 | 34.75 | 34.81 | 34.20 | 34.27 | 3,456,111 | -0.51(-1.46%) |
Aug 13, 2013 | 34.67 | 34.88 | 34.45 | 34.78 | 2,175,720 | +0.16(+0.47%) |
Aug 12, 2013 | 34.56 | 34.80 | 34.52 | 34.61 | 1,986,492 | -0.12(-0.35%) |
Aug 09, 2013 | 34.72 | 34.99 | 34.53 | 34.73 | 1,930,960 | -0.01(-0.02%) |
Aug 08, 2013 | 34.88 | 34.94 | 34.70 | 34.74 | 1,879,567 | +0.11(+0.31%) |
Aug 07, 2013 | 34.89 | 35.06 | 34.63 | 34.63 | 3,448,679 | -0.48(-1.37%) |
Aug 06, 2013 | 35.04 | 35.27 | 34.93 | 35.11 | 2,899,646 | -0.02(-0.04%) |
Aug 05, 2013 | 35.12 | 35.34 | 35.08 | 35.13 | 1,011,489 | -0.20(-0.57%) |
Aug 02, 2013 | 35.06 | 35.34 | 34.91 | 35.33 | 1,491,813 | +0.21(+0.61%) |