Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.62 | 36.63 | 36.11 | 36.48 | 2,707,885 | -0.10(-0.28%) |
Oct 30, 2013 | 36.63 | 36.92 | 36.15 | 36.58 | 4,116,475 | -0.05(-0.14%) |
Oct 29, 2013 | 35.95 | 36.87 | 35.93 | 36.63 | 8,492,325 | +0.82(+2.30%) |
Oct 28, 2013 | 35.19 | 35.88 | 35.08 | 35.81 | 8,285,563 | +0.66(+1.86%) |
Oct 25, 2013 | 35.24 | 35.25 | 34.91 | 35.15 | 3,832,847 | -0.12(-0.33%) |
Oct 24, 2013 | 35.26 | 35.32 | 35.09 | 35.27 | 3,106,869 | +0.04(+0.11%) |
Oct 23, 2013 | 34.65 | 35.37 | 34.50 | 35.23 | 4,987,825 | +0.52(+1.50%) |
Oct 22, 2013 | 34.73 | 34.96 | 34.59 | 34.71 | 3,788,527 | +0.26(+0.76%) |
Oct 21, 2013 | 34.58 | 34.78 | 34.35 | 34.45 | 2,901,172 | -0.19(-0.54%) |
Oct 18, 2013 | 34.67 | 34.73 | 34.15 | 34.63 | 3,523,359 | -0.02(-0.06%) |
Oct 17, 2013 | 34.18 | 34.74 | 34.12 | 34.65 | 3,742,063 | +0.46(+1.35%) |
Oct 16, 2013 | 33.18 | 34.24 | 33.03 | 34.19 | 4,065,073 | +1.16(+3.50%) |
Oct 15, 2013 | 32.98 | 33.16 | 32.78 | 33.03 | 2,883,381 | -0.03(-0.10%) |
Oct 14, 2013 | 32.84 | 33.34 | 32.80 | 33.07 | 3,415,527 | +0.03(+0.08%) |
Oct 11, 2013 | 33.28 | 33.28 | 32.63 | 33.04 | 3,184,759 | -0.25(-0.75%) |
Oct 10, 2013 | 33.21 | 33.30 | 32.82 | 33.29 | 2,391,787 | +0.34(+1.03%) |
Oct 09, 2013 | 32.64 | 33.21 | 32.49 | 32.95 | 3,531,891 | +0.35(+1.06%) |
Oct 08, 2013 | 33.30 | 33.37 | 32.58 | 32.60 | 4,391,406 | -0.74(-2.21%) |
Oct 07, 2013 | 33.54 | 33.62 | 33.31 | 33.34 | 2,324,831 | -0.38(-1.12%) |
Oct 04, 2013 | 33.56 | 33.91 | 33.50 | 33.72 | 2,646,677 | +0.11(+0.32%) |
Oct 03, 2013 | 33.70 | 33.87 | 33.40 | 33.61 | 3,534,767 | -0.13(-0.38%) |
Oct 02, 2013 | 33.38 | 33.75 | 32.76 | 33.74 | 4,644,283 | +0.14(+0.42%) |
Oct 01, 2013 | 33.15 | 33.60 | 33.08 | 33.60 | 3,076,749 | +0.37(+1.10%) |
Sep 30, 2013 | 33.12 | 33.32 | 33.04 | 33.23 | 2,994,262 | -0.18(-0.54%) |
Sep 27, 2013 | 33.35 | 33.52 | 33.17 | 33.41 | 3,559,793 | -0.06(-0.19%) |
Sep 26, 2013 | 33.14 | 33.59 | 33.10 | 33.48 | 3,927,737 | +0.37(+1.11%) |
Sep 25, 2013 | 33.17 | 33.29 | 32.43 | 33.11 | 7,787,659 | -0.32(-0.96%) |
Sep 24, 2013 | 33.45 | 33.96 | 33.41 | 33.43 | 4,943,643 | +0.01(+0.02%) |
Sep 23, 2013 | 33.77 | 33.81 | 33.26 | 33.43 | 2,739,814 | -0.35(-1.05%) |
Sep 20, 2013 | 34.04 | 34.10 | 33.51 | 33.78 | 4,515,009 | -0.15(-0.44%) |
Sep 19, 2013 | 33.84 | 34.03 | 33.64 | 33.93 | 2,141,920 | +0.30(+0.88%) |
Sep 18, 2013 | 33.33 | 33.74 | 32.95 | 33.63 | 4,182,350 | +0.31(+0.94%) |
Sep 17, 2013 | 33.12 | 33.36 | 33.12 | 33.32 | 2,605,056 | +0.24(+0.74%) |
Sep 16, 2013 | 33.25 | 33.26 | 32.91 | 33.07 | 3,685,555 | +0.17(+0.51%) |
Sep 13, 2013 | 33.19 | 33.21 | 32.74 | 32.91 | 2,761,098 | -0.14(-0.43%) |
Sep 12, 2013 | 33.20 | 33.36 | 32.98 | 33.05 | 2,523,039 | -0.16(-0.48%) |
Sep 11, 2013 | 33.64 | 33.78 | 33.05 | 33.21 | 4,161,888 | -0.40(-1.20%) |
Sep 10, 2013 | 33.71 | 33.86 | 33.37 | 33.61 | 2,586,754 | -0.07(-0.21%) |
Sep 09, 2013 | 33.60 | 33.82 | 33.48 | 33.68 | 2,341,088 | +0.26(+0.79%) |
Sep 06, 2013 | 33.65 | 33.80 | 33.25 | 33.42 | 2,536,939 | -0.24(-0.70%) |
Sep 05, 2013 | 32.88 | 34.01 | 32.85 | 33.65 | 4,101,175 | +0.84(+2.55%) |
Sep 04, 2013 | 32.70 | 32.92 | 32.57 | 32.82 | 2,897,352 | +0.03(+0.10%) |
Sep 03, 2013 | 32.98 | 33.14 | 32.63 | 32.79 | 3,085,902 | +0.06(+0.18%) |
Aug 30, 2013 | 32.47 | 32.82 | 32.46 | 32.73 | 3,366,612 | +0.27(+0.85%) |
Aug 29, 2013 | 32.02 | 32.72 | 31.95 | 32.46 | 3,803,629 | +0.41(+1.27%) |
Aug 28, 2013 | 31.75 | 32.40 | 31.72 | 32.05 | 2,526,213 | +0.26(+0.80%) |
Aug 27, 2013 | 31.86 | 32.12 | 31.62 | 31.79 | 2,638,653 | -0.34(-1.07%) |
Aug 26, 2013 | 32.57 | 32.77 | 32.11 | 32.14 | 3,860,156 | -0.40(-1.22%) |
Aug 23, 2013 | 33.01 | 33.06 | 32.46 | 32.53 | 3,300,413 | -0.36(-1.09%) |
Aug 22, 2013 | 32.86 | 33.13 | 32.70 | 32.89 | 2,279,799 | -0.14(-0.42%) |
Aug 21, 2013 | 33.30 | 33.48 | 32.84 | 33.03 | 2,195,235 | -0.28(-0.84%) |
Aug 20, 2013 | 32.89 | 33.59 | 32.88 | 33.31 | 3,891,065 | +0.42(+1.28%) |
Aug 19, 2013 | 33.30 | 33.51 | 32.63 | 32.89 | 4,355,093 | -0.45(-1.36%) |
Aug 16, 2013 | 33.98 | 34.11 | 33.27 | 33.34 | 4,901,599 | -0.79(-2.32%) |
Aug 15, 2013 | 32.43 | 34.78 | 33.17 | 34.13 | 14,137,569 | +1.70(+5.25%) |
Aug 14, 2013 | 32.26 | 32.49 | 31.93 | 32.43 | 5,621,174 | +0.01(+0.02%) |
Aug 13, 2013 | 32.72 | 32.82 | 32.17 | 32.42 | 3,409,595 | -0.25(-0.76%) |
Aug 12, 2013 | 32.10 | 32.76 | 32.00 | 32.67 | 3,206,006 | +0.34(+1.05%) |
Aug 09, 2013 | 32.48 | 32.48 | 32.16 | 32.33 | 3,305,248 | -0.21(-0.65%) |
Aug 08, 2013 | 32.62 | 32.86 | 32.24 | 32.54 | 3,491,055 | +0.04(+0.12%) |
Aug 07, 2013 | 32.85 | 32.88 | 32.46 | 32.51 | 3,128,862 | -0.47(-1.41%) |
Aug 06, 2013 | 33.79 | 33.83 | 32.65 | 32.97 | 5,997,709 | -0.96(-2.82%) |
Aug 05, 2013 | 34.11 | 34.14 | 33.66 | 33.93 | 2,077,570 | -0.24(-0.69%) |
Aug 02, 2013 | 34.48 | 34.53 | 34.07 | 34.17 | 2,759,975 | -0.38(-1.11%) |