Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.25 | 35.44 | 35.18 | 35.20 | 6,932,554 | -0.06(-0.16%) |
Oct 30, 2013 | 35.45 | 35.68 | 35.04 | 35.26 | 6,837,849 | -0.22(-0.61%) |
Oct 29, 2013 | 35.40 | 35.48 | 35.25 | 35.48 | 5,325,494 | +0.07(+0.20%) |
Oct 28, 2013 | 35.56 | 35.62 | 35.30 | 35.40 | 7,850,849 | -0.18(-0.50%) |
Oct 25, 2013 | 35.55 | 35.58 | 35.24 | 35.58 | 7,175,835 | +0.10(+0.29%) |
Oct 24, 2013 | 35.34 | 35.50 | 35.15 | 35.48 | 4,030,087 | +0.18(+0.50%) |
Oct 23, 2013 | 35.39 | 35.41 | 35.25 | 35.30 | 6,702,950 | -0.23(-0.66%) |
Oct 22, 2013 | 35.21 | 35.61 | 35.19 | 35.53 | 6,860,663 | +0.51(+1.45%) |
Oct 21, 2013 | 35.06 | 35.10 | 34.90 | 35.03 | 4,847,926 | -0.01(-0.02%) |
Oct 18, 2013 | 35.16 | 35.16 | 34.87 | 35.03 | 9,206,767 | +0.11(+0.31%) |
Oct 17, 2013 | 34.37 | 34.96 | 34.37 | 34.93 | 5,752,885 | +0.45(+1.29%) |
Oct 16, 2013 | 34.34 | 34.58 | 34.21 | 34.48 | 5,310,081 | +0.35(+1.01%) |
Oct 15, 2013 | 34.23 | 34.39 | 34.06 | 34.13 | 6,673,319 | -0.21(-0.61%) |
Oct 14, 2013 | 33.95 | 34.38 | 33.95 | 34.34 | 7,659,338 | +0.12(+0.35%) |
Oct 11, 2013 | 34.03 | 34.23 | 33.91 | 34.22 | 6,291,698 | +0.20(+0.59%) |
Oct 10, 2013 | 33.77 | 34.08 | 33.69 | 34.02 | 6,704,494 | +0.71(+2.12%) |
Oct 09, 2013 | 33.36 | 33.50 | 33.04 | 33.31 | 7,706,902 | +0.05(+0.14%) |
Oct 08, 2013 | 33.82 | 33.82 | 33.24 | 33.27 | 10,612,605 | -0.54(-1.59%) |
Oct 07, 2013 | 33.83 | 34.12 | 33.78 | 33.80 | 7,453,307 | -0.42(-1.22%) |
Oct 04, 2013 | 33.74 | 34.23 | 33.67 | 34.22 | 6,424,400 | +0.49(+1.45%) |
Oct 03, 2013 | 33.97 | 33.97 | 33.49 | 33.73 | 8,807,017 | -0.29(-0.85%) |
Oct 02, 2013 | 33.74 | 34.03 | 33.63 | 34.02 | 5,318,694 | +0.09(+0.26%) |
Oct 01, 2013 | 33.79 | 33.96 | 33.61 | 33.93 | 6,235,358 | +0.14(+0.43%) |
Sep 30, 2013 | 33.58 | 33.91 | 33.48 | 33.79 | 7,053,043 | -0.12(-0.36%) |
Sep 27, 2013 | 34.07 | 34.17 | 33.88 | 33.91 | 4,720,145 | -0.41(-1.20%) |
Sep 26, 2013 | 34.24 | 34.46 | 34.14 | 34.32 | 7,267,542 | +0.23(+0.66%) |
Sep 25, 2013 | 34.09 | 34.29 | 34.01 | 34.09 | 5,295,346 | +0.09(+0.26%) |
Sep 24, 2013 | 34.01 | 34.26 | 33.92 | 34.01 | 4,337,267 | -0.02(-0.05%) |
Sep 23, 2013 | 34.18 | 34.29 | 34.01 | 34.02 | 8,151,780 | -0.26(-0.75%) |
Sep 20, 2013 | 34.77 | 34.77 | 34.24 | 34.28 | 13,664,863 | -0.40(-1.16%) |
Sep 19, 2013 | 34.94 | 35.04 | 34.60 | 34.68 | 7,752,447 | -0.12(-0.36%) |
Sep 18, 2013 | 34.07 | 34.85 | 33.94 | 34.80 | 12,486,724 | +0.78(+2.31%) |
Sep 17, 2013 | 34.07 | 34.17 | 33.96 | 34.02 | 5,810,978 | -0.10(-0.28%) |
Sep 16, 2013 | 34.18 | 34.28 | 34.00 | 34.12 | 10,545,592 | +0.38(+1.11%) |
Sep 13, 2013 | 33.61 | 33.80 | 33.51 | 33.74 | 9,264,847 | +0.22(+0.67%) |
Sep 12, 2013 | 33.72 | 33.81 | 33.46 | 33.52 | 7,448,339 | -0.35(-1.04%) |
Sep 11, 2013 | 33.68 | 33.89 | 33.52 | 33.87 | 7,714,673 | +0.20(+0.61%) |
Sep 10, 2013 | 33.60 | 33.78 | 33.48 | 33.66 | 9,028,405 | +0.30(+0.90%) |
Sep 09, 2013 | 32.97 | 33.40 | 32.96 | 33.36 | 6,795,416 | +0.50(+1.51%) |
Sep 06, 2013 | 33.16 | 33.18 | 32.73 | 32.87 | 6,232,108 | -0.04(-0.12%) |
Sep 05, 2013 | 32.87 | 33.01 | 32.82 | 32.91 | 6,878,295 | +0.06(+0.17%) |
Sep 04, 2013 | 32.48 | 32.89 | 32.39 | 32.85 | 5,397,067 | +0.30(+0.93%) |
Sep 03, 2013 | 32.84 | 32.92 | 32.42 | 32.55 | 5,449,751 | +0.19(+0.60%) |
Aug 30, 2013 | 32.44 | 32.51 | 32.28 | 32.36 | 6,998,032 | -0.06(-0.17%) |
Aug 29, 2013 | 32.20 | 32.60 | 32.16 | 32.41 | 5,105,196 | +0.10(+0.32%) |
Aug 28, 2013 | 32.33 | 32.47 | 32.25 | 32.31 | 4,367,196 | -0.06(-0.19%) |
Aug 27, 2013 | 32.68 | 32.78 | 32.30 | 32.37 | 7,368,357 | -0.58(-1.76%) |
Aug 26, 2013 | 33.04 | 33.27 | 32.92 | 32.95 | 7,108,866 | +0.00(+0.00%) |
Aug 23, 2013 | 32.74 | 33.01 | 32.59 | 32.95 | 5,576,635 | +0.26(+0.81%) |
Aug 22, 2013 | 32.43 | 32.73 | 32.38 | 32.68 | 5,769,593 | +0.38(+1.19%) |
Aug 21, 2013 | 32.45 | 32.61 | 32.24 | 32.30 | 6,061,246 | -0.25(-0.76%) |
Aug 20, 2013 | 32.36 | 32.64 | 32.30 | 32.55 | 4,072,397 | +0.18(+0.57%) |
Aug 19, 2013 | 32.59 | 32.68 | 32.34 | 32.36 | 5,803,582 | -0.26(-0.79%) |
Aug 16, 2013 | 32.83 | 32.84 | 32.53 | 32.62 | 8,835,035 | -0.26(-0.78%) |
Aug 15, 2013 | 32.81 | 32.93 | 32.60 | 32.88 | 6,998,780 | -0.24(-0.73%) |
Aug 14, 2013 | 33.20 | 33.36 | 33.10 | 33.12 | 4,945,269 | -0.07(-0.22%) |
Aug 13, 2013 | 33.16 | 33.28 | 32.97 | 33.19 | 4,962,913 | +0.12(+0.36%) |
Aug 12, 2013 | 33.05 | 33.15 | 32.98 | 33.07 | 5,056,515 | -0.05(-0.15%) |
Aug 09, 2013 | 32.84 | 33.22 | 32.84 | 33.12 | 9,225,844 | +0.19(+0.58%) |
Aug 08, 2013 | 32.72 | 33.04 | 32.65 | 32.92 | 5,247,323 | +0.48(+1.48%) |
Aug 07, 2013 | 32.32 | 32.55 | 32.32 | 32.44 | 3,679,522 | +0.01(+0.04%) |
Aug 06, 2013 | 32.73 | 32.76 | 32.34 | 32.43 | 4,212,682 | -0.30(-0.92%) |
Aug 05, 2013 | 32.73 | 32.85 | 32.68 | 32.73 | 3,172,634 | -0.09(-0.27%) |
Aug 02, 2013 | 32.59 | 32.84 | 32.49 | 32.82 | 3,550,610 | +0.18(+0.56%) |