Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.42 | 38.86 | 38.35 | 38.66 | 680,021 | +0.14(+0.36%) |
Oct 30, 2013 | 39.07 | 39.25 | 38.45 | 38.52 | 862,211 | -0.34(-0.88%) |
Oct 29, 2013 | 38.45 | 39.22 | 38.45 | 38.86 | 1,049,946 | +0.29(+0.76%) |
Oct 28, 2013 | 38.18 | 38.57 | 37.95 | 38.57 | 0 | +0.29(+0.77%) |
Oct 25, 2013 | 37.27 | 38.30 | 37.11 | 38.27 | 0 | +1.19(+3.22%) |
Oct 24, 2013 | 36.61 | 37.27 | 36.21 | 37.08 | 3,592,931 | +2.05(+5.86%) |
Oct 23, 2013 | 35.18 | 35.54 | 34.69 | 35.02 | 2,362,768 | -0.56(-1.56%) |
Oct 22, 2013 | 35.60 | 35.96 | 35.48 | 35.58 | 1,338,117 | +0.01(+0.02%) |
Oct 21, 2013 | 35.72 | 35.80 | 35.33 | 35.57 | 1,096,209 | -0.22(-0.62%) |
Oct 18, 2013 | 35.76 | 35.96 | 35.48 | 35.79 | 771,107 | +0.28(+0.78%) |
Oct 17, 2013 | 35.05 | 35.65 | 34.83 | 35.51 | 1,084,930 | +0.44(+1.26%) |
Oct 16, 2013 | 35.18 | 35.41 | 35.06 | 35.07 | 729,453 | +0.09(+0.26%) |
Oct 15, 2013 | 35.54 | 35.54 | 34.94 | 34.98 | 899,659 | -0.52(-1.47%) |
Oct 14, 2013 | 35.21 | 35.66 | 34.99 | 35.51 | 819,825 | +0.24(+0.67%) |
Oct 11, 2013 | 35.17 | 35.38 | 34.90 | 35.27 | 0 | -0.07(-0.21%) |
Oct 10, 2013 | 35.23 | 35.47 | 34.90 | 35.34 | 784,823 | +0.35(+1.01%) |
Oct 09, 2013 | 34.81 | 35.47 | 34.39 | 34.99 | 1,226,584 | +0.15(+0.42%) |
Oct 08, 2013 | 35.12 | 35.55 | 34.84 | 34.84 | 834,456 | -0.26(-0.75%) |
Oct 07, 2013 | 35.51 | 35.53 | 35.10 | 35.11 | 779,538 | -0.58(-1.63%) |
Oct 04, 2013 | 35.67 | 36.03 | 35.46 | 35.69 | 0 | -0.08(-0.23%) |
Oct 03, 2013 | 36.22 | 36.37 | 35.42 | 35.77 | 889,065 | -0.59(-1.62%) |
Oct 02, 2013 | 35.70 | 36.53 | 35.70 | 36.36 | 1,307,367 | -0.12(-0.34%) |
Oct 01, 2013 | 35.96 | 36.51 | 35.86 | 36.48 | 988,622 | +0.52(+1.46%) |
Sep 30, 2013 | 35.66 | 36.15 | 35.65 | 35.96 | 0 | +0.02(+0.05%) |
Sep 27, 2013 | 35.76 | 36.23 | 35.76 | 35.94 | 0 | -0.05(-0.14%) |
Sep 26, 2013 | 35.74 | 36.08 | 35.65 | 35.99 | 483,981 | +0.31(+0.87%) |
Sep 25, 2013 | 35.91 | 36.01 | 35.48 | 35.68 | 563,586 | -0.10(-0.27%) |
Sep 24, 2013 | 35.82 | 36.18 | 35.60 | 35.78 | 433,558 | -0.10(-0.27%) |
Sep 23, 2013 | 36.14 | 36.23 | 35.59 | 35.87 | 419,694 | -0.21(-0.59%) |
Sep 20, 2013 | 36.28 | 36.47 | 36.04 | 36.09 | 0 | -0.44(-1.21%) |
Sep 19, 2013 | 36.49 | 36.63 | 36.23 | 36.53 | 593,112 | +0.02(+0.04%) |
Sep 18, 2013 | 36.28 | 36.56 | 35.82 | 36.51 | 796,248 | +0.29(+0.81%) |
Sep 17, 2013 | 35.62 | 36.23 | 35.47 | 36.22 | 0 | +0.49(+1.37%) |
Sep 16, 2013 | 35.87 | 36.00 | 35.64 | 35.73 | 0 | +0.14(+0.39%) |
Sep 13, 2013 | 35.07 | 35.61 | 34.80 | 35.59 | 0 | +0.68(+1.95%) |
Sep 12, 2013 | 34.93 | 35.28 | 34.70 | 34.91 | 0 | -0.02(-0.07%) |
Sep 11, 2013 | 34.89 | 35.01 | 34.66 | 34.93 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 34.86 | 35.02 | 34.74 | 34.93 | 329,148 | +0.26(+0.76%) |
Sep 09, 2013 | 34.35 | 34.76 | 34.35 | 34.66 | 484,701 | +0.46(+1.34%) |
Sep 06, 2013 | 34.57 | 34.65 | 33.97 | 34.21 | 0 | -0.10(-0.29%) |
Sep 05, 2013 | 34.13 | 34.56 | 34.13 | 34.30 | 376,790 | +0.12(+0.36%) |
Sep 04, 2013 | 34.39 | 34.61 | 34.18 | 34.18 | 876,414 | -0.22(-0.64%) |
Sep 03, 2013 | 34.40 | 34.63 | 34.04 | 34.40 | 0 | +0.23(+0.67%) |
Aug 30, 2013 | 35.08 | 35.11 | 34.15 | 34.17 | 0 | -0.97(-2.77%) |
Aug 29, 2013 | 34.83 | 35.38 | 34.83 | 35.15 | 474,799 | +0.16(+0.47%) |
Aug 28, 2013 | 34.60 | 35.35 | 34.37 | 34.98 | 773,369 | +0.58(+1.69%) |
Aug 27, 2013 | 34.93 | 34.93 | 34.39 | 34.40 | 453,550 | -0.83(-2.35%) |
Aug 26, 2013 | 35.06 | 35.45 | 35.02 | 35.23 | 374,439 | +0.11(+0.33%) |
Aug 23, 2013 | 35.74 | 35.90 | 35.09 | 35.11 | 0 | -0.52(-1.45%) |
Aug 22, 2013 | 35.39 | 35.81 | 35.28 | 35.63 | 443,666 | +0.44(+1.26%) |
Aug 21, 2013 | 35.37 | 35.42 | 35.01 | 35.19 | 0 | -0.33(-0.92%) |
Aug 20, 2013 | 35.33 | 35.72 | 35.17 | 35.51 | 360,441 | +0.32(+0.91%) |
Aug 19, 2013 | 35.26 | 35.42 | 35.20 | 35.20 | 354,777 | +0.00(+0.00%) |
Aug 16, 2013 | 34.93 | 35.39 | 34.93 | 35.20 | 0 | +0.13(+0.37%) |
Aug 15, 2013 | 35.06 | 35.17 | 34.70 | 35.06 | 764,466 | -0.26(-0.74%) |
Aug 14, 2013 | 35.47 | 35.55 | 35.19 | 35.33 | 590,656 | -0.16(-0.44%) |
Aug 13, 2013 | 35.65 | 35.69 | 35.08 | 35.48 | 829,235 | -0.11(-0.30%) |
Aug 12, 2013 | 35.65 | 36.04 | 35.51 | 35.59 | 704,819 | -0.19(-0.53%) |
Aug 09, 2013 | 35.60 | 36.10 | 35.60 | 35.78 | 685,927 | +0.09(+0.25%) |
Aug 08, 2013 | 35.37 | 35.84 | 35.36 | 35.69 | 759,699 | +0.55(+1.56%) |
Aug 07, 2013 | 34.94 | 35.58 | 34.94 | 35.14 | 871,794 | +0.06(+0.16%) |
Aug 06, 2013 | 35.83 | 35.98 | 35.03 | 35.08 | 1,075,854 | -0.83(-2.32%) |
Aug 05, 2013 | 35.60 | 35.94 | 35.34 | 35.92 | 680,043 | +0.36(+1.01%) |
Aug 02, 2013 | 35.15 | 35.65 | 35.10 | 35.56 | 845,910 | +0.43(+1.23%) |