Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.22 | 38.53 | 38.14 | 38.17 | 804,206 | +0.12(+0.33%) |
Oct 30, 2013 | 38.14 | 38.15 | 37.86 | 38.04 | 661,618 | +0.02(+0.06%) |
Oct 29, 2013 | 37.98 | 38.10 | 37.93 | 38.02 | 682,019 | +0.11(+0.30%) |
Oct 28, 2013 | 37.84 | 37.98 | 37.77 | 37.90 | 699,866 | +0.15(+0.41%) |
Oct 25, 2013 | 37.83 | 37.87 | 37.71 | 37.75 | 588,093 | -0.07(-0.20%) |
Oct 24, 2013 | 37.92 | 37.97 | 37.79 | 37.83 | 719,174 | -0.05(-0.14%) |
Oct 23, 2013 | 37.94 | 38.16 | 37.76 | 37.88 | 1,019,511 | -0.30(-0.79%) |
Oct 22, 2013 | 38.22 | 38.45 | 38.18 | 38.18 | 1,192,383 | +0.38(+0.99%) |
Oct 21, 2013 | 37.72 | 37.89 | 37.63 | 37.80 | 1,368,494 | +0.16(+0.43%) |
Oct 18, 2013 | 37.36 | 37.79 | 37.29 | 37.64 | 997,678 | +0.41(+1.09%) |
Oct 17, 2013 | 36.96 | 37.26 | 36.86 | 37.23 | 1,063,734 | +0.40(+1.09%) |
Oct 16, 2013 | 36.67 | 36.93 | 36.59 | 36.83 | 1,001,889 | +0.19(+0.53%) |
Oct 15, 2013 | 36.63 | 36.73 | 36.42 | 36.64 | 1,003,201 | -0.02(-0.05%) |
Oct 14, 2013 | 36.54 | 36.74 | 36.45 | 36.65 | 292,657 | +0.08(+0.21%) |
Oct 11, 2013 | 36.43 | 36.63 | 36.35 | 36.58 | 669,893 | +0.28(+0.78%) |
Oct 10, 2013 | 35.83 | 36.41 | 35.79 | 36.29 | 980,435 | +0.67(+1.89%) |
Oct 09, 2013 | 35.63 | 35.82 | 35.51 | 35.62 | 656,002 | -0.03(-0.09%) |
Oct 08, 2013 | 35.89 | 36.01 | 35.60 | 35.65 | 906,403 | -0.27(-0.74%) |
Oct 07, 2013 | 35.68 | 36.11 | 35.62 | 35.92 | 1,094,433 | +0.01(+0.03%) |
Oct 04, 2013 | 35.58 | 35.91 | 35.54 | 35.91 | 291,099 | +0.32(+0.91%) |
Oct 03, 2013 | 35.79 | 35.89 | 35.57 | 35.58 | 665,457 | -0.22(-0.61%) |
Oct 02, 2013 | 35.88 | 35.88 | 35.65 | 35.80 | 636,286 | -0.17(-0.48%) |
Oct 01, 2013 | 35.76 | 36.02 | 35.70 | 35.97 | 476,805 | +0.21(+0.58%) |
Sep 30, 2013 | 35.89 | 36.25 | 35.75 | 35.77 | 973,458 | -0.22(-0.60%) |
Sep 27, 2013 | 35.82 | 36.05 | 35.76 | 35.99 | 424,004 | +0.12(+0.33%) |
Sep 26, 2013 | 35.79 | 36.05 | 35.70 | 35.87 | 563,792 | +0.06(+0.17%) |
Sep 25, 2013 | 35.98 | 36.13 | 35.74 | 35.81 | 716,055 | -0.19(-0.53%) |
Sep 24, 2013 | 35.85 | 36.13 | 35.84 | 36.00 | 608,115 | +0.12(+0.33%) |
Sep 23, 2013 | 35.76 | 35.99 | 35.74 | 35.88 | 686,622 | +0.12(+0.34%) |
Sep 20, 2013 | 35.97 | 36.00 | 35.72 | 35.76 | 562,152 | -0.13(-0.37%) |
Sep 19, 2013 | 36.21 | 36.21 | 35.74 | 35.89 | 497,595 | -0.23(-0.65%) |
Sep 18, 2013 | 35.83 | 36.23 | 35.69 | 36.13 | 666,295 | +0.26(+0.71%) |
Sep 17, 2013 | 35.63 | 35.97 | 35.63 | 35.87 | 617,238 | +0.31(+0.86%) |
Sep 16, 2013 | 35.52 | 35.72 | 35.22 | 35.56 | 473,313 | +0.35(+0.98%) |
Sep 13, 2013 | 35.47 | 35.51 | 35.13 | 35.22 | 523,482 | -0.23(-0.66%) |
Sep 12, 2013 | 35.72 | 35.75 | 35.26 | 35.45 | 591,050 | -0.34(-0.95%) |
Sep 11, 2013 | 35.60 | 35.79 | 35.45 | 35.79 | 650,040 | +0.19(+0.55%) |
Sep 10, 2013 | 35.75 | 35.82 | 35.38 | 35.60 | 762,758 | -0.05(-0.14%) |
Sep 09, 2013 | 35.71 | 35.80 | 35.56 | 35.65 | 492,805 | +0.03(+0.08%) |
Sep 06, 2013 | 35.79 | 35.88 | 35.49 | 35.62 | 858,832 | +0.33(+0.93%) |
Sep 05, 2013 | 34.80 | 35.33 | 34.80 | 35.29 | 739,478 | +0.53(+1.52%) |
Sep 04, 2013 | 34.63 | 34.87 | 34.52 | 34.76 | 528,450 | +0.13(+0.39%) |
Sep 03, 2013 | 34.58 | 34.73 | 34.43 | 34.63 | 715,177 | +0.23(+0.66%) |
Aug 30, 2013 | 34.58 | 34.69 | 34.38 | 34.40 | 1,233,180 | -0.09(-0.27%) |
Aug 29, 2013 | 34.64 | 34.73 | 34.41 | 34.49 | 1,083,917 | +0.22(+0.63%) |
Aug 28, 2013 | 34.05 | 34.29 | 33.92 | 34.28 | 860,458 | +0.07(+0.20%) |
Aug 27, 2013 | 34.29 | 34.38 | 33.85 | 34.21 | 1,027,337 | -0.21(-0.62%) |
Aug 26, 2013 | 34.56 | 34.67 | 34.40 | 34.42 | 663,965 | -0.15(-0.44%) |
Aug 23, 2013 | 34.14 | 34.60 | 34.10 | 34.57 | 719,473 | +0.45(+1.31%) |
Aug 22, 2013 | 34.29 | 34.49 | 33.98 | 34.13 | 806,523 | -0.22(-0.65%) |
Aug 21, 2013 | 34.41 | 34.63 | 34.11 | 34.35 | 962,626 | -0.31(-0.88%) |
Aug 20, 2013 | 34.33 | 34.91 | 34.28 | 34.65 | 654,882 | +0.18(+0.53%) |
Aug 19, 2013 | 34.67 | 34.73 | 34.41 | 34.47 | 597,995 | -0.28(-0.80%) |
Aug 16, 2013 | 34.32 | 34.79 | 34.28 | 34.75 | 771,240 | +0.23(+0.66%) |
Aug 15, 2013 | 34.34 | 34.55 | 34.15 | 34.52 | 687,067 | -0.01(-0.03%) |
Aug 14, 2013 | 34.55 | 34.63 | 34.39 | 34.53 | 800,700 | +0.03(+0.10%) |
Aug 13, 2013 | 34.18 | 34.65 | 34.08 | 34.50 | 820,283 | +0.25(+0.72%) |
Aug 12, 2013 | 34.33 | 34.43 | 34.11 | 34.25 | 3,328,368 | -0.23(-0.66%) |
Aug 09, 2013 | 34.42 | 34.55 | 34.22 | 34.48 | 835,955 | -0.10(-0.29%) |
Aug 08, 2013 | 33.97 | 34.69 | 33.90 | 34.58 | 878,731 | +0.69(+2.02%) |
Aug 07, 2013 | 33.94 | 34.14 | 33.79 | 33.90 | 887,045 | -0.46(-1.33%) |
Aug 06, 2013 | 34.37 | 34.55 | 33.95 | 34.35 | 920,267 | -0.28(-0.82%) |
Aug 05, 2013 | 34.57 | 34.67 | 34.48 | 34.64 | 329,982 | +0.07(+0.21%) |
Aug 02, 2013 | 34.25 | 34.71 | 34.20 | 34.57 | 867,551 | +0.16(+0.47%) |