Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.70 | 34.86 | 34.36 | 34.79 | 966,840 | +0.04(+0.12%) |
Oct 30, 2013 | 34.74 | 34.95 | 34.55 | 34.75 | 632,924 | +0.06(+0.19%) |
Oct 29, 2013 | 34.55 | 34.74 | 34.47 | 34.69 | 495,687 | +0.18(+0.52%) |
Oct 28, 2013 | 34.54 | 34.67 | 34.27 | 34.51 | 579,986 | -0.03(-0.09%) |
Oct 25, 2013 | 34.19 | 34.57 | 34.00 | 34.54 | 692,119 | +0.44(+1.29%) |
Oct 24, 2013 | 34.43 | 34.57 | 34.05 | 34.10 | 737,093 | -0.31(-0.90%) |
Oct 23, 2013 | 34.18 | 34.57 | 34.14 | 34.41 | 734,287 | +0.07(+0.21%) |
Oct 22, 2013 | 34.36 | 34.79 | 34.10 | 34.34 | 1,257,048 | +0.19(+0.57%) |
Oct 21, 2013 | 33.91 | 34.17 | 33.84 | 34.14 | 702,605 | +0.28(+0.81%) |
Oct 18, 2013 | 34.05 | 34.09 | 33.80 | 33.87 | 837,134 | -0.05(-0.14%) |
Oct 17, 2013 | 33.11 | 33.92 | 32.93 | 33.92 | 1,018,320 | +0.76(+2.30%) |
Oct 16, 2013 | 32.97 | 33.29 | 32.87 | 33.15 | 1,070,896 | +0.31(+0.94%) |
Oct 15, 2013 | 33.27 | 33.28 | 32.83 | 32.85 | 852,915 | -0.44(-1.32%) |
Oct 14, 2013 | 33.52 | 33.59 | 32.85 | 33.28 | 470,037 | -0.31(-0.92%) |
Oct 11, 2013 | 33.49 | 33.62 | 33.33 | 33.59 | 582,741 | +0.09(+0.27%) |
Oct 10, 2013 | 32.95 | 33.61 | 32.88 | 33.50 | 939,417 | +0.62(+1.90%) |
Oct 09, 2013 | 32.52 | 33.10 | 32.50 | 32.88 | 966,691 | +0.34(+1.05%) |
Oct 08, 2013 | 32.77 | 33.01 | 32.54 | 32.54 | 909,021 | -0.07(-0.22%) |
Oct 07, 2013 | 32.79 | 32.97 | 32.61 | 32.61 | 464,597 | -0.32(-0.99%) |
Oct 04, 2013 | 33.11 | 33.18 | 32.88 | 32.93 | 587,543 | -0.14(-0.42%) |
Oct 03, 2013 | 33.50 | 33.61 | 33.03 | 33.07 | 981,085 | -0.63(-1.88%) |
Oct 02, 2013 | 33.48 | 33.71 | 33.28 | 33.71 | 827,928 | +0.08(+0.24%) |
Oct 01, 2013 | 33.25 | 33.81 | 33.25 | 33.62 | 1,652,842 | +0.45(+1.35%) |
Sep 27, 2013 | 33.23 | 33.36 | 33.07 | 33.18 | 593,212 | -0.19(-0.58%) |
Sep 26, 2013 | 33.18 | 33.51 | 33.13 | 33.37 | 792,955 | +0.31(+0.93%) |
Sep 25, 2013 | 33.09 | 33.17 | 33.02 | 33.06 | 852,223 | -0.04(-0.12%) |
Sep 24, 2013 | 32.82 | 33.19 | 32.78 | 33.11 | 839,605 | +0.32(+0.99%) |
Sep 23, 2013 | 32.20 | 32.83 | 32.18 | 32.78 | 1,759,725 | +0.41(+1.28%) |
Sep 20, 2013 | 32.92 | 33.22 | 32.34 | 32.37 | 2,529,234 | -0.59(-1.80%) |
Sep 19, 2013 | 33.16 | 33.43 | 32.94 | 32.96 | 913,918 | -0.17(-0.51%) |
Sep 18, 2013 | 32.05 | 33.19 | 31.93 | 33.13 | 1,528,214 | +1.09(+3.39%) |
Sep 17, 2013 | 31.81 | 32.10 | 31.70 | 32.04 | 1,208,204 | +0.28(+0.89%) |
Sep 16, 2013 | 32.01 | 32.14 | 31.69 | 31.76 | 3,094,496 | -0.13(-0.41%) |
Sep 13, 2013 | 31.90 | 31.98 | 31.77 | 31.89 | 1,110,741 | +0.03(+0.10%) |
Sep 12, 2013 | 32.40 | 32.41 | 31.69 | 31.86 | 1,574,482 | -0.24(-0.73%) |
Sep 11, 2013 | 32.34 | 32.41 | 32.04 | 32.09 | 779,288 | -0.33(-1.03%) |
Sep 10, 2013 | 32.08 | 32.42 | 32.04 | 32.42 | 1,030,874 | +0.42(+1.32%) |
Sep 09, 2013 | 31.95 | 32.06 | 31.77 | 32.00 | 880,054 | +0.12(+0.38%) |
Sep 06, 2013 | 31.96 | 32.06 | 31.87 | 31.88 | 1,882,676 | -0.04(-0.13%) |
Sep 05, 2013 | 32.21 | 32.35 | 31.88 | 31.92 | 1,157,116 | -0.35(-1.08%) |
Sep 04, 2013 | 32.70 | 32.74 | 31.80 | 32.27 | 2,658,561 | -0.43(-1.32%) |
Sep 03, 2013 | 33.11 | 33.36 | 32.68 | 32.70 | 643,779 | -0.37(-1.10%) |
Aug 30, 2013 | 33.32 | 33.45 | 32.84 | 33.06 | 846,965 | -0.15(-0.44%) |
Aug 29, 2013 | 33.70 | 33.79 | 33.15 | 33.21 | 856,278 | -0.61(-1.80%) |
Aug 28, 2013 | 33.68 | 34.06 | 33.58 | 33.82 | 727,198 | +0.06(+0.19%) |
Aug 27, 2013 | 33.44 | 33.85 | 33.36 | 33.75 | 667,398 | +0.06(+0.17%) |
Aug 26, 2013 | 33.97 | 33.97 | 33.67 | 33.70 | 502,647 | -0.29(-0.86%) |
Aug 23, 2013 | 33.79 | 34.05 | 33.61 | 33.99 | 542,568 | +0.20(+0.60%) |
Aug 22, 2013 | 33.29 | 33.95 | 33.13 | 33.79 | 829,903 | +0.71(+2.13%) |
Aug 21, 2013 | 33.08 | 33.23 | 32.66 | 33.08 | 752,102 | -0.01(-0.02%) |
Aug 20, 2013 | 33.02 | 33.44 | 32.92 | 33.09 | 687,883 | +0.05(+0.15%) |
Aug 19, 2013 | 33.31 | 33.37 | 33.02 | 33.04 | 896,372 | -0.27(-0.80%) |
Aug 16, 2013 | 33.28 | 33.37 | 33.11 | 33.31 | 671,825 | -0.09(-0.27%) |
Aug 15, 2013 | 33.88 | 33.93 | 33.33 | 33.40 | 863,125 | -0.50(-1.48%) |
Aug 14, 2013 | 34.41 | 34.48 | 33.87 | 33.90 | 1,254,691 | -0.46(-1.34%) |
Aug 13, 2013 | 34.55 | 34.71 | 34.36 | 34.36 | 1,117,011 | -0.12(-0.35%) |
Aug 12, 2013 | 34.78 | 34.85 | 34.42 | 34.48 | 1,069,884 | -0.32(-0.93%) |
Aug 09, 2013 | 34.32 | 34.84 | 34.32 | 34.80 | 1,081,003 | +0.52(+1.53%) |
Aug 08, 2013 | 34.26 | 34.54 | 33.95 | 34.28 | 1,051,783 | +0.03(+0.09%) |
Aug 07, 2013 | 34.10 | 34.39 | 34.07 | 34.25 | 1,182,194 | +0.09(+0.26%) |
Aug 06, 2013 | 34.42 | 34.57 | 34.12 | 34.16 | 982,250 | -0.30(-0.87%) |
Aug 05, 2013 | 34.79 | 34.79 | 34.42 | 34.46 | 921,374 | -0.31(-0.90%) |
Aug 02, 2013 | 34.96 | 35.05 | 34.44 | 34.77 | 679,109 | -0.13(-0.37%) |