Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.42 | 36.55 | 35.22 | 36.16 | 706,578 | +0.57(+1.60%) |
Oct 30, 2013 | 36.77 | 36.77 | 35.25 | 35.59 | 846,647 | -1.15(-3.13%) |
Oct 29, 2013 | 36.88 | 37.17 | 36.67 | 36.74 | 830,995 | -0.57(-1.53%) |
Oct 28, 2013 | 36.96 | 37.41 | 36.76 | 37.31 | 497,726 | +0.28(+0.76%) |
Oct 25, 2013 | 37.30 | 37.42 | 36.45 | 37.03 | 416,122 | -0.22(-0.59%) |
Oct 24, 2013 | 37.32 | 37.60 | 37.01 | 37.25 | 624,444 | +0.07(+0.19%) |
Oct 23, 2013 | 36.98 | 37.34 | 36.63 | 37.18 | 664,379 | -0.25(-0.67%) |
Oct 22, 2013 | 37.42 | 38.09 | 37.00 | 37.43 | 920,298 | +0.39(+1.05%) |
Oct 21, 2013 | 37.51 | 37.97 | 36.85 | 37.04 | 646,778 | -0.17(-0.46%) |
Oct 18, 2013 | 36.38 | 37.23 | 35.97 | 37.21 | 771,226 | +0.07(+0.19%) |
Oct 17, 2013 | 36.97 | 37.22 | 36.13 | 37.14 | 755,100 | +0.22(+0.60%) |
Oct 16, 2013 | 36.38 | 37.29 | 36.12 | 36.92 | 1,094,343 | +0.81(+2.24%) |
Oct 15, 2013 | 36.58 | 37.05 | 35.93 | 36.11 | 591,325 | -0.60(-1.63%) |
Oct 14, 2013 | 35.83 | 36.79 | 35.67 | 36.71 | 446,686 | +0.39(+1.07%) |
Oct 11, 2013 | 36.25 | 36.55 | 35.88 | 36.32 | 556,042 | +0.40(+1.11%) |
Oct 10, 2013 | 35.26 | 36.00 | 35.23 | 35.92 | 803,008 | +1.30(+3.76%) |
Oct 09, 2013 | 35.04 | 35.05 | 34.02 | 34.62 | 914,525 | -0.40(-1.14%) |
Oct 08, 2013 | 36.50 | 36.67 | 35.00 | 35.02 | 2,426,847 | -1.48(-4.05%) |
Oct 07, 2013 | 37.56 | 38.03 | 36.20 | 36.50 | 3,006,919 | -1.87(-4.87%) |
Oct 04, 2013 | 37.56 | 38.55 | 37.34 | 38.37 | 846,552 | +0.87(+2.32%) |
Oct 03, 2013 | 36.93 | 37.66 | 36.64 | 37.50 | 1,095,592 | +0.67(+1.82%) |
Oct 02, 2013 | 36.51 | 37.19 | 36.47 | 36.83 | 592,329 | -0.23(-0.62%) |
Oct 01, 2013 | 36.55 | 37.80 | 36.55 | 37.06 | 765,142 | +0.58(+1.59%) |
Sep 30, 2013 | 36.07 | 37.00 | 35.76 | 36.48 | 858,222 | -0.13(-0.36%) |
Sep 27, 2013 | 36.84 | 37.34 | 36.35 | 36.61 | 716,594 | -0.54(-1.45%) |
Sep 26, 2013 | 37.01 | 37.76 | 36.62 | 37.15 | 1,242,402 | +0.36(+0.98%) |
Sep 25, 2013 | 37.00 | 37.56 | 36.74 | 36.79 | 609,940 | -0.20(-0.54%) |
Sep 24, 2013 | 37.15 | 38.02 | 36.76 | 36.99 | 783,632 | -0.15(-0.40%) |
Sep 23, 2013 | 38.18 | 38.38 | 37.06 | 37.14 | 1,101,475 | -0.99(-2.60%) |
Sep 20, 2013 | 39.71 | 39.75 | 37.91 | 38.13 | 1,243,998 | -1.58(-3.98%) |
Sep 19, 2013 | 38.49 | 39.79 | 38.38 | 39.71 | 1,028,761 | +1.27(+3.30%) |
Sep 18, 2013 | 37.86 | 38.58 | 37.39 | 38.44 | 687,065 | +0.45(+1.18%) |
Sep 17, 2013 | 36.85 | 38.17 | 36.83 | 37.99 | 1,065,420 | +1.24(+3.37%) |
Sep 16, 2013 | 37.13 | 37.29 | 36.70 | 36.75 | 542,070 | +0.23(+0.63%) |
Sep 13, 2013 | 36.14 | 36.72 | 35.77 | 36.52 | 462,776 | +0.30(+0.83%) |
Sep 12, 2013 | 36.35 | 36.69 | 35.74 | 36.22 | 409,921 | -0.36(-0.98%) |
Sep 11, 2013 | 36.66 | 36.92 | 35.90 | 36.58 | 492,114 | -0.27(-0.73%) |
Sep 10, 2013 | 35.91 | 37.00 | 35.88 | 36.85 | 1,098,007 | +1.57(+4.45%) |
Sep 09, 2013 | 34.25 | 35.64 | 34.25 | 35.28 | 945,829 | +0.58(+1.67%) |
Sep 06, 2013 | 34.24 | 35.43 | 33.64 | 34.70 | 1,298,901 | +0.57(+1.67%) |
Sep 05, 2013 | 33.06 | 34.90 | 32.92 | 34.13 | 1,845,122 | +1.06(+3.21%) |
Sep 04, 2013 | 34.06 | 34.65 | 31.88 | 33.07 | 3,272,124 | -0.94(-2.76%) |
Sep 03, 2013 | 34.79 | 35.00 | 33.88 | 34.01 | 1,013,824 | -0.26(-0.76%) |
Aug 30, 2013 | 34.29 | 34.56 | 34.16 | 34.27 | 414,830 | +0.01(+0.03%) |
Aug 29, 2013 | 34.23 | 35.00 | 33.89 | 34.26 | 382,331 | -0.07(-0.20%) |
Aug 28, 2013 | 33.34 | 34.45 | 33.27 | 34.33 | 404,657 | +0.89(+2.66%) |
Aug 27, 2013 | 34.04 | 34.44 | 33.43 | 33.44 | 613,984 | -1.27(-3.66%) |
Aug 26, 2013 | 34.74 | 35.37 | 34.34 | 34.71 | 415,542 | +0.08(+0.23%) |
Aug 23, 2013 | 34.42 | 34.75 | 33.88 | 34.63 | 367,265 | +0.21(+0.61%) |
Aug 22, 2013 | 33.68 | 34.73 | 33.53 | 34.42 | 421,208 | +1.02(+3.05%) |
Aug 21, 2013 | 33.05 | 33.83 | 33.05 | 33.40 | 414,618 | -0.07(-0.21%) |
Aug 20, 2013 | 32.69 | 33.88 | 32.55 | 33.47 | 571,847 | +0.68(+2.07%) |
Aug 19, 2013 | 32.85 | 33.31 | 32.70 | 32.79 | 303,943 | -0.08(-0.24%) |
Aug 16, 2013 | 33.20 | 33.70 | 32.87 | 32.87 | 450,664 | -0.33(-0.99%) |
Aug 15, 2013 | 33.00 | 33.43 | 32.54 | 33.20 | 553,828 | -0.36(-1.07%) |
Aug 14, 2013 | 34.03 | 34.20 | 33.47 | 33.56 | 491,487 | -0.58(-1.70%) |
Aug 13, 2013 | 34.79 | 34.82 | 33.80 | 34.14 | 599,247 | -0.42(-1.22%) |
Aug 12, 2013 | 34.13 | 35.08 | 33.80 | 34.56 | 740,184 | +0.33(+0.96%) |
Aug 09, 2013 | 34.40 | 34.86 | 33.92 | 34.23 | 713,024 | -0.12(-0.35%) |
Aug 08, 2013 | 33.25 | 34.41 | 33.25 | 34.35 | 1,282,165 | +1.42(+4.31%) |
Aug 07, 2013 | 34.04 | 34.04 | 32.71 | 32.93 | 1,254,414 | -1.34(-3.91%) |
Aug 06, 2013 | 35.40 | 35.40 | 33.95 | 34.27 | 785,814 | -1.39(-3.90%) |
Aug 05, 2013 | 35.37 | 35.90 | 35.21 | 35.66 | 669,807 | +0.23(+0.65%) |
Aug 02, 2013 | 35.11 | 35.90 | 34.78 | 35.43 | 843,750 | +0.21(+0.60%) |