Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.88 | 35.97 | 35.56 | 35.56 | 3,353,165 | -0.25(-0.70%) |
Oct 30, 2013 | 36.17 | 36.43 | 35.78 | 35.81 | 6,659,588 | -0.29(-0.80%) |
Oct 29, 2013 | 35.94 | 36.22 | 35.92 | 36.10 | 2,709,536 | +0.18(+0.50%) |
Oct 28, 2013 | 36.00 | 36.12 | 35.78 | 35.92 | 4,632,465 | -0.06(-0.17%) |
Oct 25, 2013 | 36.08 | 36.30 | 35.94 | 35.98 | 4,057,491 | +0.01(+0.04%) |
Oct 24, 2013 | 34.97 | 36.03 | 34.46 | 35.97 | 6,152,282 | +0.13(+0.35%) |
Oct 23, 2013 | 35.67 | 35.86 | 35.50 | 35.84 | 2,844,582 | +0.09(+0.24%) |
Oct 22, 2013 | 35.71 | 35.89 | 35.53 | 35.76 | 3,092,477 | +0.20(+0.58%) |
Oct 21, 2013 | 35.51 | 35.61 | 35.25 | 35.55 | 2,811,147 | +0.00(+0.00%) |
Oct 18, 2013 | 35.45 | 35.62 | 35.23 | 35.55 | 3,702,141 | +0.22(+0.64%) |
Oct 17, 2013 | 34.31 | 35.39 | 34.20 | 35.33 | 2,901,859 | +0.86(+2.49%) |
Oct 16, 2013 | 34.13 | 34.64 | 34.05 | 34.47 | 2,974,059 | +0.73(+2.15%) |
Oct 15, 2013 | 33.92 | 34.11 | 33.64 | 33.74 | 2,820,524 | -0.22(-0.66%) |
Oct 14, 2013 | 33.54 | 33.98 | 33.34 | 33.97 | 2,194,040 | +0.12(+0.35%) |
Oct 11, 2013 | 33.72 | 33.94 | 33.61 | 33.85 | 3,579,266 | +0.08(+0.23%) |
Oct 10, 2013 | 33.51 | 33.84 | 33.51 | 33.77 | 6,728,640 | +0.74(+2.24%) |
Oct 09, 2013 | 32.95 | 33.36 | 32.92 | 33.03 | 3,294,740 | +0.34(+1.03%) |
Oct 08, 2013 | 33.57 | 33.60 | 32.67 | 32.69 | 4,119,288 | -0.86(-2.56%) |
Oct 07, 2013 | 33.77 | 33.92 | 33.51 | 33.55 | 2,974,702 | -0.56(-1.65%) |
Oct 04, 2013 | 33.67 | 34.15 | 33.67 | 34.11 | 2,598,882 | +0.47(+1.39%) |
Oct 03, 2013 | 33.49 | 33.75 | 33.02 | 33.65 | 3,171,700 | +0.03(+0.08%) |
Oct 02, 2013 | 33.33 | 33.71 | 33.14 | 33.62 | 2,505,020 | +0.05(+0.14%) |
Oct 01, 2013 | 33.39 | 33.74 | 33.37 | 33.57 | 1,823,943 | +0.20(+0.59%) |
Sep 30, 2013 | 33.07 | 33.51 | 33.01 | 33.37 | 3,263,056 | -0.18(-0.53%) |
Sep 27, 2013 | 33.34 | 33.59 | 33.28 | 33.55 | 2,264,112 | -0.09(-0.27%) |
Sep 26, 2013 | 33.24 | 33.67 | 33.24 | 33.65 | 2,916,386 | +0.41(+1.23%) |
Sep 25, 2013 | 33.50 | 33.57 | 33.08 | 33.24 | 2,452,208 | -0.17(-0.51%) |
Sep 24, 2013 | 33.53 | 33.79 | 33.30 | 33.41 | 3,263,223 | -0.07(-0.22%) |
Sep 23, 2013 | 34.03 | 34.06 | 33.47 | 33.48 | 3,840,111 | -0.58(-1.70%) |
Sep 20, 2013 | 34.70 | 34.70 | 33.96 | 34.06 | 6,649,880 | -0.47(-1.35%) |
Sep 19, 2013 | 34.94 | 35.82 | 34.38 | 34.53 | 7,749,782 | -0.18(-0.51%) |
Sep 18, 2013 | 33.28 | 34.86 | 33.06 | 34.71 | 7,595,897 | +1.40(+4.21%) |
Sep 17, 2013 | 33.17 | 33.49 | 33.12 | 33.30 | 4,177,545 | +0.23(+0.70%) |
Sep 16, 2013 | 32.67 | 33.23 | 31.99 | 33.07 | 4,289,116 | +1.08(+3.38%) |
Sep 13, 2013 | 31.79 | 32.10 | 31.70 | 31.99 | 2,541,558 | +0.23(+0.73%) |
Sep 12, 2013 | 31.73 | 31.88 | 31.56 | 31.76 | 4,182,687 | -0.07(-0.21%) |
Sep 11, 2013 | 31.51 | 31.84 | 31.46 | 31.83 | 4,935,194 | +0.36(+1.13%) |
Sep 10, 2013 | 31.25 | 31.63 | 31.19 | 31.47 | 2,866,453 | +0.43(+1.40%) |
Sep 09, 2013 | 31.10 | 31.22 | 30.87 | 31.04 | 3,372,022 | -0.01(-0.02%) |
Sep 06, 2013 | 30.44 | 31.08 | 30.28 | 31.04 | 4,643,315 | +0.64(+2.10%) |
Sep 05, 2013 | 30.83 | 31.18 | 30.32 | 30.40 | 3,510,636 | -0.53(-1.70%) |
Sep 04, 2013 | 30.61 | 30.98 | 30.44 | 30.93 | 3,176,116 | +0.21(+0.69%) |
Sep 03, 2013 | 30.76 | 30.96 | 30.44 | 30.72 | 4,235,581 | +0.30(+1.00%) |
Aug 30, 2013 | 30.48 | 30.62 | 30.10 | 30.42 | 4,407,654 | -0.01(-0.04%) |
Aug 29, 2013 | 29.75 | 30.59 | 29.69 | 30.43 | 3,154,498 | +0.61(+2.06%) |
Aug 28, 2013 | 29.84 | 30.22 | 29.73 | 29.82 | 2,691,761 | +0.03(+0.11%) |
Aug 27, 2013 | 30.50 | 30.55 | 29.75 | 29.78 | 3,414,353 | -1.13(-3.65%) |
Aug 26, 2013 | 30.97 | 31.29 | 30.91 | 30.91 | 2,624,271 | -0.04(-0.13%) |
Aug 23, 2013 | 31.50 | 31.50 | 30.89 | 30.95 | 2,464,926 | -0.51(-1.63%) |
Aug 22, 2013 | 30.73 | 31.72 | 30.71 | 31.46 | 2,610,859 | +0.86(+2.80%) |
Aug 21, 2013 | 30.71 | 31.06 | 30.46 | 30.61 | 2,144,907 | -0.26(-0.83%) |
Aug 20, 2013 | 30.51 | 30.97 | 30.48 | 30.86 | 2,328,095 | +0.36(+1.17%) |
Aug 19, 2013 | 30.76 | 30.86 | 30.50 | 30.51 | 2,778,551 | -0.25(-0.81%) |
Aug 16, 2013 | 31.04 | 31.17 | 30.60 | 30.76 | 4,588,987 | -0.41(-1.31%) |
Aug 15, 2013 | 31.75 | 31.75 | 30.97 | 31.17 | 3,218,188 | -0.90(-2.79%) |
Aug 14, 2013 | 32.32 | 32.43 | 31.92 | 32.06 | 2,291,730 | -0.29(-0.90%) |
Aug 13, 2013 | 32.07 | 32.40 | 31.74 | 32.35 | 2,303,513 | +0.42(+1.32%) |
Aug 12, 2013 | 32.29 | 32.31 | 31.75 | 31.93 | 3,895,078 | -0.56(-1.72%) |
Aug 09, 2013 | 32.61 | 32.86 | 32.45 | 32.49 | 2,352,672 | -0.13(-0.38%) |
Aug 08, 2013 | 32.79 | 32.91 | 32.47 | 32.62 | 2,135,042 | +0.07(+0.20%) |
Aug 07, 2013 | 32.43 | 32.70 | 32.30 | 32.55 | 2,489,256 | -0.01(-0.02%) |
Aug 06, 2013 | 32.95 | 33.16 | 32.50 | 32.56 | 3,552,656 | -0.44(-1.34%) |
Aug 05, 2013 | 32.95 | 33.20 | 32.81 | 33.00 | 2,529,132 | +0.13(+0.38%) |
Aug 02, 2013 | 32.80 | 33.03 | 32.69 | 32.87 | 1,822,992 | -0.08(-0.24%) |