Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.64 | 33.68 | 31.96 | 32.26 | 6,350,745 | -1.19(-3.57%) |
Oct 30, 2013 | 34.04 | 34.14 | 32.93 | 33.45 | 3,552,064 | -0.35(-1.05%) |
Oct 29, 2013 | 33.68 | 35.17 | 32.67 | 33.81 | 9,569,584 | +0.00(+0.01%) |
Oct 28, 2013 | 33.62 | 33.82 | 32.63 | 33.80 | 7,551,206 | +0.77(+2.34%) |
Oct 25, 2013 | 34.05 | 34.14 | 32.74 | 33.03 | 3,890,946 | -0.61(-1.81%) |
Oct 24, 2013 | 32.35 | 33.84 | 32.04 | 33.64 | 4,522,361 | +1.43(+4.43%) |
Oct 23, 2013 | 32.07 | 32.30 | 31.39 | 32.21 | 2,918,453 | -0.32(-0.98%) |
Oct 22, 2013 | 32.99 | 33.05 | 31.82 | 32.53 | 2,960,127 | +0.24(+0.74%) |
Oct 21, 2013 | 32.73 | 33.14 | 31.70 | 32.29 | 3,272,850 | -0.18(-0.57%) |
Oct 18, 2013 | 31.85 | 32.50 | 31.85 | 32.47 | 3,176,613 | +0.19(+0.60%) |
Oct 17, 2013 | 32.13 | 32.55 | 31.68 | 32.28 | 3,340,891 | +0.07(+0.23%) |
Oct 16, 2013 | 31.58 | 32.25 | 31.35 | 32.21 | 2,922,202 | +0.39(+1.24%) |
Oct 15, 2013 | 32.40 | 32.83 | 31.67 | 31.81 | 3,234,792 | -0.39(-1.22%) |
Oct 14, 2013 | 31.41 | 32.43 | 30.99 | 32.21 | 4,022,396 | +0.32(+1.00%) |
Oct 11, 2013 | 31.83 | 32.08 | 31.24 | 31.89 | 3,571,729 | +0.27(+0.85%) |
Oct 10, 2013 | 32.20 | 32.41 | 30.90 | 31.62 | 5,884,361 | +0.12(+0.38%) |
Oct 09, 2013 | 31.51 | 31.88 | 30.71 | 31.50 | 4,480,190 | +0.07(+0.24%) |
Oct 08, 2013 | 33.55 | 33.72 | 31.16 | 31.42 | 7,960,946 | -1.92(-5.76%) |
Oct 07, 2013 | 33.93 | 34.23 | 33.27 | 33.34 | 3,795,466 | -1.06(-3.07%) |
Oct 04, 2013 | 34.04 | 35.31 | 33.74 | 34.40 | 8,172,752 | +0.43(+1.27%) |
Oct 03, 2013 | 35.67 | 35.82 | 33.27 | 33.97 | 15,109,544 | -2.41(-6.62%) |
Oct 02, 2013 | 36.07 | 37.30 | 36.07 | 36.38 | 5,259,252 | +0.12(+0.34%) |
Oct 01, 2013 | 34.69 | 36.33 | 34.65 | 36.25 | 6,288,228 | +2.30(+6.79%) |
Sep 27, 2013 | 34.37 | 34.47 | 33.82 | 33.95 | 3,170,223 | -0.67(-1.93%) |
Sep 26, 2013 | 35.30 | 35.54 | 34.43 | 34.61 | 3,061,589 | -0.60(-1.70%) |
Sep 25, 2013 | 34.51 | 35.76 | 34.28 | 35.21 | 4,224,485 | +0.89(+2.60%) |
Sep 24, 2013 | 34.39 | 34.74 | 33.98 | 34.32 | 4,466,900 | -0.06(-0.19%) |
Sep 23, 2013 | 34.92 | 35.03 | 33.44 | 34.39 | 5,613,161 | -0.31(-0.89%) |
Sep 20, 2013 | 36.48 | 36.63 | 34.69 | 34.69 | 10,133,705 | -1.87(-5.10%) |
Sep 19, 2013 | 36.57 | 36.94 | 36.24 | 36.56 | 4,218,547 | +0.09(+0.26%) |
Sep 18, 2013 | 36.49 | 36.65 | 35.63 | 36.47 | 5,928,877 | -0.01(-0.03%) |
Sep 17, 2013 | 35.13 | 36.78 | 35.13 | 36.48 | 13,587,642 | +1.32(+3.75%) |
Sep 16, 2013 | 34.83 | 35.70 | 34.51 | 35.16 | 11,366,601 | +0.64(+1.86%) |
Sep 13, 2013 | 34.55 | 34.69 | 33.64 | 34.51 | 9,197,263 | +0.15(+0.43%) |
Sep 12, 2013 | 33.05 | 34.59 | 32.31 | 34.37 | 9,759,269 | +1.19(+3.60%) |
Sep 11, 2013 | 33.09 | 33.99 | 32.45 | 33.17 | 5,654,430 | -0.53(-1.57%) |
Sep 10, 2013 | 33.01 | 34.25 | 32.91 | 33.70 | 8,199,503 | +1.09(+3.36%) |
Sep 09, 2013 | 31.89 | 32.85 | 31.80 | 32.60 | 4,063,821 | +0.88(+2.76%) |
Sep 06, 2013 | 32.42 | 32.44 | 31.60 | 31.73 | 3,540,940 | -0.22(-0.70%) |
Sep 05, 2013 | 31.92 | 32.66 | 31.42 | 31.95 | 4,783,430 | +0.03(+0.09%) |
Sep 04, 2013 | 30.38 | 32.00 | 29.81 | 31.92 | 6,105,607 | +2.11(+7.08%) |
Sep 03, 2013 | 30.56 | 30.78 | 28.30 | 29.81 | 9,896,952 | -0.55(-1.82%) |
Aug 30, 2013 | 30.12 | 30.52 | 29.39 | 30.36 | 4,255,586 | +0.39(+1.31%) |
Aug 29, 2013 | 30.39 | 30.71 | 29.79 | 29.97 | 2,557,933 | -0.42(-1.39%) |
Aug 28, 2013 | 31.04 | 31.04 | 30.28 | 30.39 | 3,651,568 | -0.73(-2.35%) |
Aug 27, 2013 | 31.87 | 31.95 | 31.11 | 31.13 | 3,195,362 | -1.21(-3.76%) |
Aug 26, 2013 | 32.10 | 32.71 | 32.10 | 32.34 | 3,489,535 | +0.33(+1.03%) |
Aug 23, 2013 | 31.61 | 32.29 | 31.60 | 32.01 | 3,086,321 | +0.41(+1.31%) |
Aug 22, 2013 | 31.98 | 32.25 | 31.43 | 31.60 | 2,288,928 | -0.13(-0.41%) |
Aug 21, 2013 | 32.80 | 33.03 | 31.36 | 31.73 | 5,440,030 | -0.48(-1.50%) |
Aug 20, 2013 | 31.16 | 32.32 | 31.02 | 32.21 | 5,115,444 | +1.22(+3.93%) |
Aug 19, 2013 | 32.35 | 32.35 | 30.11 | 30.99 | 8,319,028 | -1.33(-4.11%) |
Aug 16, 2013 | 32.35 | 32.68 | 32.30 | 32.32 | 5,258,954 | -0.14(-0.44%) |
Aug 15, 2013 | 32.45 | 33.04 | 32.26 | 32.46 | 5,321,025 | -0.44(-1.35%) |
Aug 14, 2013 | 32.15 | 33.04 | 32.09 | 32.91 | 4,632,392 | +0.75(+2.32%) |
Aug 13, 2013 | 32.98 | 33.29 | 31.90 | 32.16 | 7,595,300 | -0.82(-2.49%) |
Aug 12, 2013 | 32.35 | 33.07 | 32.35 | 32.98 | 3,733,909 | +0.45(+1.38%) |
Aug 09, 2013 | 32.92 | 33.08 | 32.47 | 32.53 | 3,498,287 | -0.44(-1.34%) |
Aug 08, 2013 | 33.05 | 33.47 | 31.87 | 32.98 | 6,264,661 | +0.62(+1.90%) |
Aug 07, 2013 | 32.55 | 33.00 | 31.86 | 32.36 | 5,732,223 | -0.17(-0.53%) |
Aug 06, 2013 | 33.34 | 33.77 | 32.48 | 32.53 | 6,988,759 | -0.57(-1.72%) |
Aug 05, 2013 | 31.81 | 33.12 | 31.79 | 33.11 | 8,185,183 | +1.28(+4.03%) |
Aug 02, 2013 | 32.43 | 32.51 | 31.48 | 31.82 | 6,650,884 | -0.71(-2.18%) |