Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.24 | 38.27 | 37.81 | 37.83 | 9,026,227 | -0.44(-1.15%) |
Oct 30, 2013 | 38.60 | 38.60 | 37.91 | 38.27 | 9,369,410 | -0.14(-0.36%) |
Oct 29, 2013 | 37.46 | 38.66 | 37.38 | 38.40 | 18,837,092 | +0.94(+2.50%) |
Oct 28, 2013 | 36.27 | 37.71 | 36.23 | 37.47 | 38,730,576 | +2.34(+6.66%) |
Oct 25, 2013 | 35.46 | 35.54 | 34.95 | 35.13 | 8,261,131 | -0.43(-1.22%) |
Oct 24, 2013 | 35.56 | 35.80 | 35.41 | 35.56 | 7,826,765 | +0.30(+0.84%) |
Oct 23, 2013 | 35.88 | 35.90 | 35.06 | 35.26 | 7,509,511 | -0.55(-1.55%) |
Oct 22, 2013 | 35.47 | 35.95 | 35.44 | 35.82 | 10,803,070 | +0.33(+0.93%) |
Oct 21, 2013 | 35.77 | 35.77 | 35.11 | 35.49 | 6,285,861 | -0.32(-0.91%) |
Oct 18, 2013 | 35.95 | 35.95 | 35.41 | 35.81 | 9,107,146 | +0.04(+0.10%) |
Oct 17, 2013 | 34.99 | 35.85 | 34.94 | 35.77 | 10,177,461 | +0.63(+1.78%) |
Oct 16, 2013 | 34.46 | 35.20 | 34.35 | 35.15 | 9,810,829 | +1.02(+2.98%) |
Oct 15, 2013 | 34.23 | 34.53 | 34.11 | 34.13 | 6,935,373 | -0.20(-0.59%) |
Oct 14, 2013 | 34.12 | 34.52 | 33.98 | 34.33 | 8,333,107 | -0.01(-0.02%) |
Oct 11, 2013 | 34.48 | 34.48 | 34.11 | 34.34 | 7,155,734 | -0.12(-0.33%) |
Oct 10, 2013 | 33.74 | 34.50 | 33.70 | 34.46 | 9,531,175 | +1.03(+3.08%) |
Oct 09, 2013 | 33.63 | 33.71 | 33.25 | 33.43 | 7,412,104 | -0.14(-0.41%) |
Oct 08, 2013 | 33.80 | 33.88 | 33.54 | 33.56 | 8,851,232 | -0.30(-0.89%) |
Oct 07, 2013 | 34.00 | 34.19 | 33.86 | 33.87 | 6,792,931 | -0.36(-1.05%) |
Oct 04, 2013 | 33.62 | 34.25 | 33.37 | 34.23 | 8,698,986 | +0.69(+2.06%) |
Oct 03, 2013 | 33.69 | 33.80 | 33.23 | 33.53 | 7,444,888 | -0.27(-0.79%) |
Oct 02, 2013 | 33.74 | 34.02 | 33.42 | 33.80 | 8,357,618 | +0.03(+0.09%) |
Oct 01, 2013 | 33.21 | 33.79 | 33.19 | 33.77 | 11,035,173 | +0.69(+2.07%) |
Sep 30, 2013 | 32.68 | 33.27 | 32.67 | 33.09 | 15,918,167 | +0.06(+0.17%) |
Sep 27, 2013 | 33.31 | 33.40 | 32.81 | 33.03 | 11,910,006 | -0.52(-1.56%) |
Sep 26, 2013 | 33.32 | 33.66 | 33.26 | 33.55 | 5,789,403 | +0.23(+0.69%) |
Sep 25, 2013 | 33.42 | 33.43 | 33.25 | 33.32 | 9,492,394 | -0.15(-0.45%) |
Sep 24, 2013 | 33.14 | 33.69 | 33.07 | 33.47 | 9,980,632 | +0.19(+0.58%) |
Sep 23, 2013 | 33.32 | 33.33 | 32.87 | 33.28 | 8,055,574 | -0.16(-0.49%) |
Sep 20, 2013 | 34.00 | 34.02 | 33.36 | 33.44 | 13,941,565 | -0.54(-1.58%) |
Sep 19, 2013 | 33.25 | 34.01 | 33.16 | 33.98 | 15,175,938 | +0.72(+2.17%) |
Sep 18, 2013 | 32.51 | 33.34 | 32.46 | 33.26 | 14,548,170 | +0.80(+2.47%) |
Sep 17, 2013 | 32.23 | 32.51 | 32.23 | 32.46 | 8,161,996 | +0.19(+0.58%) |
Sep 16, 2013 | 32.01 | 32.47 | 31.14 | 32.27 | 14,269,596 | +1.13(+3.63%) |
Sep 13, 2013 | 31.24 | 31.24 | 30.94 | 31.14 | 6,443,397 | -0.09(-0.27%) |
Sep 12, 2013 | 30.89 | 31.28 | 30.83 | 31.23 | 9,169,037 | +0.30(+0.97%) |
Sep 11, 2013 | 30.46 | 30.95 | 30.36 | 30.93 | 9,104,563 | +0.53(+1.74%) |
Sep 10, 2013 | 30.37 | 30.47 | 30.20 | 30.40 | 6,509,393 | +0.16(+0.52%) |
Sep 09, 2013 | 29.99 | 30.26 | 29.99 | 30.24 | 9,978,913 | +0.29(+0.98%) |
Sep 06, 2013 | 29.90 | 30.17 | 29.75 | 29.95 | 10,127,744 | +0.12(+0.41%) |
Sep 05, 2013 | 29.97 | 29.97 | 29.54 | 29.83 | 8,808,292 | -0.19(-0.64%) |
Sep 04, 2013 | 29.85 | 30.03 | 29.71 | 30.02 | 9,644,756 | +0.19(+0.65%) |
Sep 03, 2013 | 30.03 | 30.11 | 29.70 | 29.83 | 7,042,399 | +0.02(+0.07%) |
Aug 30, 2013 | 29.88 | 29.90 | 29.60 | 29.80 | 8,338,286 | -0.07(-0.24%) |
Aug 29, 2013 | 29.98 | 30.17 | 29.82 | 29.88 | 6,081,266 | -0.17(-0.57%) |
Aug 28, 2013 | 29.80 | 30.15 | 29.57 | 30.05 | 8,493,011 | +0.26(+0.86%) |
Aug 27, 2013 | 30.03 | 30.07 | 29.67 | 29.79 | 8,381,248 | -0.54(-1.77%) |
Aug 26, 2013 | 30.20 | 30.40 | 30.08 | 30.33 | 9,826,348 | +0.13(+0.43%) |
Aug 23, 2013 | 29.85 | 30.27 | 29.79 | 30.20 | 9,335,605 | +0.41(+1.39%) |
Aug 22, 2013 | 29.57 | 29.89 | 29.39 | 29.78 | 6,430,472 | +0.24(+0.82%) |
Aug 21, 2013 | 29.67 | 29.83 | 29.47 | 29.54 | 9,497,865 | -0.18(-0.60%) |
Aug 20, 2013 | 29.99 | 30.21 | 29.72 | 29.72 | 8,490,564 | -0.27(-0.91%) |
Aug 19, 2013 | 29.66 | 30.19 | 29.64 | 29.99 | 9,723,393 | +0.19(+0.65%) |
Aug 16, 2013 | 29.92 | 30.13 | 29.50 | 29.80 | 11,869,204 | -0.21(-0.71%) |
Aug 15, 2013 | 30.43 | 30.47 | 29.82 | 30.01 | 10,110,122 | -0.68(-2.21%) |
Aug 14, 2013 | 30.87 | 31.23 | 30.68 | 30.69 | 7,125,467 | -0.29(-0.92%) |
Aug 13, 2013 | 30.76 | 31.00 | 30.57 | 30.98 | 8,711,851 | +0.16(+0.51%) |
Aug 12, 2013 | 31.02 | 31.06 | 30.75 | 30.82 | 8,636,332 | -0.41(-1.33%) |
Aug 09, 2013 | 31.31 | 31.53 | 31.09 | 31.23 | 5,859,818 | -0.22(-0.70%) |
Aug 08, 2013 | 31.47 | 31.59 | 31.02 | 31.46 | 8,290,862 | +0.19(+0.59%) |
Aug 07, 2013 | 31.43 | 31.51 | 31.23 | 31.27 | 6,578,334 | -0.29(-0.91%) |
Aug 06, 2013 | 31.27 | 31.73 | 31.06 | 31.56 | 9,401,491 | +0.37(+1.19%) |
Aug 05, 2013 | 31.25 | 31.45 | 31.03 | 31.18 | 8,358,601 | -0.16(-0.50%) |
Aug 02, 2013 | 31.51 | 31.66 | 31.28 | 31.34 | 8,647,701 | -0.11(-0.34%) |