Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.94 | 37.99 | 37.46 | 37.88 | 1,260,256 | -0.21(-0.55%) |
Oct 30, 2013 | 38.27 | 38.80 | 37.67 | 38.09 | 1,627,987 | -0.15(-0.39%) |
Oct 29, 2013 | 38.33 | 38.34 | 37.80 | 38.24 | 1,056,592 | +0.24(+0.63%) |
Oct 28, 2013 | 37.68 | 38.29 | 37.57 | 38.00 | 1,791,947 | +0.12(+0.32%) |
Oct 25, 2013 | 37.02 | 37.89 | 36.85 | 37.88 | 0 | +0.29(+0.77%) |
Oct 24, 2013 | 36.89 | 37.76 | 36.66 | 37.59 | 2,323,161 | +1.14(+3.13%) |
Oct 23, 2013 | 36.24 | 36.57 | 36.06 | 36.45 | 1,030,846 | +0.11(+0.29%) |
Oct 22, 2013 | 36.54 | 36.73 | 36.17 | 36.34 | 1,315,051 | -0.16(-0.42%) |
Oct 21, 2013 | 37.03 | 37.19 | 36.24 | 36.50 | 1,348,719 | -0.51(-1.38%) |
Oct 18, 2013 | 36.51 | 37.24 | 36.40 | 37.01 | 1,976,703 | +0.57(+1.57%) |
Oct 17, 2013 | 36.30 | 36.46 | 36.09 | 36.44 | 0 | -0.02(-0.06%) |
Oct 16, 2013 | 36.27 | 36.51 | 36.10 | 36.46 | 1,331,152 | +0.57(+1.59%) |
Oct 15, 2013 | 35.91 | 36.07 | 35.41 | 35.89 | 1,627,253 | -0.18(-0.50%) |
Oct 14, 2013 | 35.78 | 36.10 | 35.61 | 36.07 | 1,302,452 | +0.17(+0.49%) |
Oct 11, 2013 | 36.07 | 36.09 | 35.26 | 35.90 | 0 | -0.56(-1.54%) |
Oct 10, 2013 | 36.05 | 36.46 | 35.71 | 36.45 | 2,548,813 | +0.75(+2.11%) |
Oct 09, 2013 | 35.19 | 36.02 | 35.00 | 35.70 | 2,151,041 | +0.64(+1.83%) |
Oct 08, 2013 | 35.58 | 35.82 | 35.03 | 35.06 | 2,355,877 | -0.60(-1.68%) |
Oct 07, 2013 | 36.55 | 36.87 | 35.66 | 35.66 | 2,555,871 | -1.30(-3.52%) |
Oct 04, 2013 | 36.83 | 37.15 | 36.55 | 36.96 | 0 | +0.26(+0.71%) |
Oct 03, 2013 | 36.80 | 37.02 | 36.55 | 36.70 | 1,807,926 | -0.22(-0.60%) |
Oct 02, 2013 | 36.78 | 36.92 | 36.48 | 36.92 | 0 | +0.41(+1.12%) |
Oct 01, 2013 | 36.76 | 36.90 | 36.47 | 36.51 | 2,448,520 | -0.26(-0.71%) |
Sep 30, 2013 | 36.82 | 37.13 | 36.58 | 36.77 | 1,993,987 | -0.30(-0.81%) |
Sep 27, 2013 | 36.85 | 37.26 | 36.40 | 37.07 | 0 | +0.09(+0.24%) |
Sep 26, 2013 | 36.90 | 37.35 | 36.80 | 36.98 | 1,345,572 | +0.04(+0.11%) |
Sep 25, 2013 | 37.28 | 37.53 | 36.84 | 36.94 | 1,875,084 | -0.35(-0.94%) |
Sep 24, 2013 | 37.50 | 37.66 | 37.07 | 37.29 | 2,993,800 | -0.14(-0.37%) |
Sep 23, 2013 | 38.00 | 38.09 | 37.38 | 37.43 | 1,651,704 | -0.67(-1.76%) |
Sep 20, 2013 | 38.80 | 38.80 | 37.91 | 38.10 | 0 | -0.02(-0.05%) |
Sep 19, 2013 | 38.01 | 38.27 | 37.92 | 38.12 | 1,999,149 | +0.15(+0.40%) |
Sep 18, 2013 | 38.19 | 39.00 | 37.34 | 37.97 | 4,174,711 | -0.15(-0.39%) |
Sep 17, 2013 | 38.40 | 38.73 | 38.06 | 38.12 | 3,570,684 | -0.27(-0.70%) |
Sep 16, 2013 | 38.73 | 38.54 | 38.26 | 38.39 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 38.72 | 38.74 | 38.23 | 38.38 | 0 | +0.08(+0.21%) |
Sep 12, 2013 | 38.11 | 38.80 | 37.89 | 38.30 | 3,129,383 | +0.10(+0.26%) |
Sep 11, 2013 | 38.42 | 38.73 | 38.09 | 38.20 | 0 | -0.15(-0.39%) |
Sep 10, 2013 | 39.55 | 39.70 | 37.83 | 38.35 | 14,158,090 | -4.36(-10.21%) |
Sep 09, 2013 | 42.42 | 42.79 | 42.06 | 42.71 | 1,841,221 | +0.15(+0.35%) |
Sep 06, 2013 | 42.20 | 42.76 | 41.49 | 42.56 | 0 | +0.60(+1.43%) |
Sep 05, 2013 | 42.00 | 42.12 | 41.47 | 41.96 | 1,748,767 | +0.14(+0.33%) |
Sep 04, 2013 | 41.61 | 42.02 | 41.48 | 41.82 | 1,580,080 | +0.06(+0.14%) |
Sep 03, 2013 | 42.55 | 42.65 | 41.65 | 41.76 | 1,874,435 | -0.17(-0.41%) |
Aug 30, 2013 | 42.71 | 42.73 | 41.78 | 41.93 | 0 | -0.56(-1.32%) |
Aug 29, 2013 | 42.15 | 43.06 | 42.03 | 42.49 | 1,759,204 | +0.54(+1.29%) |
Aug 28, 2013 | 41.61 | 42.16 | 41.41 | 41.95 | 1,932,220 | +0.50(+1.21%) |
Aug 27, 2013 | 41.57 | 41.96 | 41.24 | 41.45 | 1,600,264 | -0.61(-1.45%) |
Aug 26, 2013 | 42.75 | 42.96 | 41.99 | 42.06 | 1,016,622 | -0.74(-1.73%) |
Aug 23, 2013 | 42.83 | 42.97 | 42.12 | 42.80 | 0 | +0.10(+0.23%) |
Aug 22, 2013 | 42.14 | 42.91 | 41.71 | 42.70 | 0 | +0.40(+0.95%) |
Aug 21, 2013 | 43.04 | 43.14 | 41.95 | 42.30 | 3,489,185 | -0.89(-2.06%) |
Aug 20, 2013 | 43.91 | 44.15 | 42.94 | 43.19 | 8,316,786 | +3.27(+8.19%) |
Aug 19, 2013 | 39.97 | 40.35 | 39.77 | 39.92 | 4,053,907 | +0.18(+0.45%) |
Aug 16, 2013 | 40.17 | 40.37 | 39.65 | 39.74 | 0 | -0.54(-1.34%) |
Aug 15, 2013 | 40.50 | 40.50 | 40.07 | 40.28 | 2,545,265 | -0.49(-1.20%) |
Aug 14, 2013 | 41.64 | 41.64 | 40.72 | 40.77 | 1,748,090 | -1.00(-2.39%) |
Aug 13, 2013 | 42.05 | 42.34 | 41.68 | 41.77 | 1,840,967 | -0.33(-0.78%) |
Aug 12, 2013 | 41.29 | 42.21 | 41.18 | 42.10 | 1,741,067 | +0.64(+1.54%) |
Aug 09, 2013 | 41.60 | 41.84 | 41.06 | 41.46 | 1,314,259 | -0.18(-0.43%) |
Aug 08, 2013 | 41.39 | 41.83 | 40.84 | 41.64 | 2,304,609 | +0.37(+0.90%) |
Aug 07, 2013 | 42.20 | 42.37 | 41.23 | 41.27 | 1,919,029 | -1.20(-2.83%) |
Aug 06, 2013 | 42.84 | 43.23 | 41.32 | 42.47 | 2,506,865 | -1.20(-2.75%) |
Aug 05, 2013 | 43.88 | 43.98 | 43.43 | 43.67 | 600,506 | -0.16(-0.37%) |
Aug 02, 2013 | 43.78 | 43.95 | 43.41 | 43.83 | 617,869 | +0.04(+0.09%) |