Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.37 | 36.67 | 36.23 | 36.36 | 1,071,290 | +0.15(+0.42%) |
Oct 30, 2013 | 36.48 | 36.50 | 36.08 | 36.20 | 859,198 | -0.14(-0.39%) |
Oct 29, 2013 | 36.40 | 36.47 | 36.17 | 36.35 | 853,054 | +0.21(+0.58%) |
Oct 28, 2013 | 36.46 | 36.56 | 36.09 | 36.14 | 1,207,299 | -0.31(-0.86%) |
Oct 25, 2013 | 36.57 | 36.62 | 36.29 | 36.45 | 1,257,655 | -0.17(-0.45%) |
Oct 24, 2013 | 36.64 | 36.74 | 36.41 | 36.62 | 1,711,045 | +0.12(+0.32%) |
Oct 23, 2013 | 35.99 | 37.02 | 35.59 | 36.50 | 3,715,510 | +1.21(+3.42%) |
Oct 22, 2013 | 35.33 | 35.44 | 35.15 | 35.30 | 1,344,953 | +0.05(+0.15%) |
Oct 21, 2013 | 35.28 | 35.28 | 34.98 | 35.24 | 1,556,111 | -0.05(-0.13%) |
Oct 18, 2013 | 34.96 | 35.36 | 34.86 | 35.29 | 1,047,243 | +0.33(+0.96%) |
Oct 17, 2013 | 34.86 | 34.97 | 34.66 | 34.95 | 1,235,625 | +0.07(+0.20%) |
Oct 16, 2013 | 34.48 | 34.89 | 34.47 | 34.89 | 1,098,470 | +0.16(+0.45%) |
Oct 15, 2013 | 34.68 | 34.83 | 34.53 | 34.73 | 1,040,498 | -0.06(-0.16%) |
Oct 14, 2013 | 34.70 | 34.91 | 34.57 | 34.79 | 916,616 | -0.19(-0.55%) |
Oct 11, 2013 | 34.90 | 35.01 | 34.82 | 34.98 | 942,242 | +0.03(+0.08%) |
Oct 10, 2013 | 34.56 | 35.04 | 34.54 | 34.95 | 1,442,450 | +0.56(+1.62%) |
Oct 09, 2013 | 34.25 | 34.51 | 34.21 | 34.40 | 1,393,047 | +0.17(+0.49%) |
Oct 08, 2013 | 34.33 | 34.55 | 34.09 | 34.23 | 1,207,009 | -0.10(-0.28%) |
Oct 07, 2013 | 33.78 | 34.47 | 33.71 | 34.32 | 1,495,354 | +0.26(+0.77%) |
Oct 04, 2013 | 33.64 | 34.15 | 33.55 | 34.06 | 1,457,985 | +0.20(+0.60%) |
Oct 03, 2013 | 34.31 | 34.34 | 33.50 | 33.86 | 1,192,133 | -0.41(-1.19%) |
Oct 02, 2013 | 33.68 | 34.27 | 33.63 | 34.27 | 1,437,122 | +0.31(+0.91%) |
Oct 01, 2013 | 33.60 | 34.02 | 33.60 | 33.96 | 999,213 | +0.43(+1.29%) |
Sep 30, 2013 | 33.38 | 33.82 | 33.16 | 33.53 | 1,951,711 | -0.09(-0.26%) |
Sep 27, 2013 | 33.27 | 33.73 | 33.21 | 33.61 | 1,475,897 | +0.23(+0.68%) |
Sep 26, 2013 | 32.99 | 33.45 | 32.91 | 33.38 | 1,474,455 | +0.39(+1.17%) |
Sep 25, 2013 | 33.41 | 33.44 | 32.84 | 33.00 | 1,236,296 | -0.43(-1.29%) |
Sep 24, 2013 | 33.44 | 33.60 | 33.33 | 33.43 | 1,004,181 | -0.09(-0.26%) |
Sep 23, 2013 | 33.53 | 33.67 | 33.37 | 33.51 | 1,047,001 | -0.04(-0.11%) |
Sep 20, 2013 | 33.89 | 33.98 | 33.45 | 33.55 | 1,801,942 | -0.28(-0.84%) |
Sep 19, 2013 | 33.64 | 33.96 | 33.64 | 33.83 | 2,265,791 | +0.15(+0.44%) |
Sep 18, 2013 | 33.00 | 33.80 | 32.99 | 33.68 | 2,064,813 | +0.59(+1.78%) |
Sep 17, 2013 | 32.92 | 33.16 | 32.79 | 33.10 | 1,109,705 | +0.09(+0.26%) |
Sep 16, 2013 | 32.71 | 33.12 | 32.38 | 33.01 | 1,836,078 | +0.63(+1.95%) |
Sep 13, 2013 | 32.31 | 32.50 | 32.26 | 32.38 | 1,176,984 | +0.11(+0.35%) |
Sep 12, 2013 | 32.26 | 32.30 | 32.09 | 32.27 | 1,647,519 | -0.06(-0.18%) |
Sep 11, 2013 | 31.92 | 32.33 | 31.85 | 32.33 | 1,076,237 | +0.36(+1.12%) |
Sep 10, 2013 | 32.03 | 32.03 | 31.84 | 31.97 | 981,259 | +0.15(+0.46%) |
Sep 09, 2013 | 31.95 | 31.98 | 31.63 | 31.82 | 1,121,047 | -0.05(-0.16%) |
Sep 06, 2013 | 32.03 | 32.12 | 31.84 | 31.87 | 1,364,428 | +0.13(+0.42%) |
Sep 05, 2013 | 31.60 | 31.74 | 31.56 | 31.74 | 1,562,388 | +0.37(+1.17%) |
Sep 04, 2013 | 31.00 | 31.40 | 30.95 | 31.37 | 1,277,361 | +0.36(+1.16%) |
Sep 03, 2013 | 31.08 | 31.23 | 30.75 | 31.01 | 1,171,706 | +0.29(+0.93%) |
Aug 30, 2013 | 31.10 | 31.16 | 30.72 | 30.73 | 1,371,973 | -0.34(-1.09%) |
Aug 29, 2013 | 30.93 | 31.20 | 30.91 | 31.07 | 1,118,429 | +0.06(+0.20%) |
Aug 28, 2013 | 30.76 | 31.04 | 30.63 | 31.00 | 1,359,037 | +0.22(+0.71%) |
Aug 27, 2013 | 30.95 | 31.08 | 30.71 | 30.78 | 1,883,750 | -0.58(-1.86%) |
Aug 26, 2013 | 31.57 | 31.60 | 31.31 | 31.37 | 1,155,536 | -0.25(-0.79%) |
Aug 23, 2013 | 31.48 | 31.63 | 31.25 | 31.62 | 1,147,206 | +0.20(+0.65%) |
Aug 22, 2013 | 31.05 | 31.48 | 31.03 | 31.41 | 1,410,029 | +0.33(+1.07%) |
Aug 21, 2013 | 31.52 | 31.67 | 30.86 | 31.08 | 2,487,883 | -0.60(-1.88%) |
Aug 20, 2013 | 31.85 | 31.97 | 31.64 | 31.68 | 1,893,325 | -0.26(-0.80%) |
Aug 19, 2013 | 32.11 | 32.14 | 31.86 | 31.93 | 1,074,708 | -0.33(-1.03%) |
Aug 16, 2013 | 32.02 | 32.28 | 31.87 | 32.27 | 1,304,750 | +0.23(+0.71%) |
Aug 15, 2013 | 31.85 | 32.10 | 31.61 | 32.04 | 1,114,116 | -0.10(-0.31%) |
Aug 14, 2013 | 32.44 | 32.48 | 32.10 | 32.14 | 1,124,865 | -0.35(-1.08%) |
Aug 13, 2013 | 32.15 | 32.54 | 32.08 | 32.49 | 1,381,383 | +0.24(+0.75%) |
Aug 12, 2013 | 32.26 | 32.40 | 32.08 | 32.25 | 1,046,557 | -0.10(-0.31%) |
Aug 09, 2013 | 32.49 | 32.52 | 32.11 | 32.35 | 1,552,428 | -0.26(-0.78%) |
Aug 08, 2013 | 32.39 | 32.66 | 32.29 | 32.60 | 1,044,110 | +0.36(+1.13%) |
Aug 07, 2013 | 32.23 | 32.32 | 32.08 | 32.24 | 1,772,828 | -0.25(-0.76%) |
Aug 06, 2013 | 32.67 | 32.73 | 32.40 | 32.48 | 1,881,649 | -0.14(-0.44%) |
Aug 05, 2013 | 32.90 | 32.97 | 32.63 | 32.63 | 1,345,185 | -0.30(-0.91%) |
Aug 02, 2013 | 32.88 | 33.11 | 32.83 | 32.93 | 1,395,659 | -0.13(-0.40%) |