Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.79 | 34.96 | 34.61 | 34.92 | 0 | +0.09(+0.25%) |
Oct 30, 2013 | 34.61 | 35.10 | 34.61 | 34.83 | 3,919,619 | +0.18(+0.52%) |
Oct 29, 2013 | 34.52 | 34.83 | 34.50 | 34.65 | 4,248,295 | +0.28(+0.83%) |
Oct 28, 2013 | 34.31 | 34.51 | 34.21 | 34.37 | 0 | +0.12(+0.34%) |
Oct 25, 2013 | 34.09 | 34.26 | 33.90 | 34.25 | 0 | +0.26(+0.76%) |
Oct 24, 2013 | 34.19 | 34.29 | 33.89 | 33.99 | 2,491,809 | -0.17(-0.50%) |
Oct 23, 2013 | 33.65 | 34.19 | 33.53 | 34.17 | 2,925,000 | +0.44(+1.30%) |
Oct 22, 2013 | 34.13 | 34.13 | 33.57 | 33.73 | 3,603,880 | +0.09(+0.28%) |
Oct 21, 2013 | 33.02 | 33.77 | 33.02 | 33.63 | 2,190,847 | +0.09(+0.27%) |
Oct 18, 2013 | 33.50 | 33.65 | 33.25 | 33.54 | 2,265,921 | +0.26(+0.79%) |
Oct 17, 2013 | 33.20 | 33.30 | 32.96 | 33.28 | 3,471,523 | -0.06(-0.19%) |
Oct 16, 2013 | 33.00 | 33.38 | 32.82 | 33.34 | 2,142,017 | +0.62(+1.89%) |
Oct 15, 2013 | 32.80 | 32.87 | 32.65 | 32.73 | 2,413,373 | -0.22(-0.67%) |
Oct 14, 2013 | 32.60 | 33.01 | 32.59 | 32.95 | 2,474,186 | +0.10(+0.32%) |
Oct 11, 2013 | 32.31 | 32.84 | 32.24 | 32.84 | 0 | +0.18(+0.54%) |
Oct 10, 2013 | 32.34 | 32.75 | 32.32 | 32.67 | 3,262,204 | +0.49(+1.53%) |
Oct 09, 2013 | 32.41 | 32.45 | 32.14 | 32.17 | 2,588,100 | -0.08(-0.25%) |
Oct 08, 2013 | 32.18 | 32.85 | 31.22 | 32.26 | 2,643,269 | -0.43(-1.33%) |
Oct 07, 2013 | 33.00 | 33.00 | 32.65 | 32.69 | 2,416,875 | -0.48(-1.46%) |
Oct 04, 2013 | 32.92 | 33.27 | 32.86 | 33.17 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 33.14 | 33.36 | 32.82 | 33.03 | 2,690,127 | -0.38(-1.15%) |
Oct 02, 2013 | 32.98 | 33.43 | 32.82 | 33.41 | 3,295,246 | +0.12(+0.37%) |
Oct 01, 2013 | 32.96 | 33.38 | 32.88 | 33.29 | 2,772,628 | +0.42(+1.29%) |
Sep 30, 2013 | 32.46 | 32.96 | 32.37 | 32.87 | 3,024,318 | +0.11(+0.34%) |
Sep 27, 2013 | 32.53 | 32.80 | 32.45 | 32.75 | 0 | +0.09(+0.26%) |
Sep 26, 2013 | 32.40 | 32.87 | 32.39 | 32.67 | 2,055,813 | +0.28(+0.86%) |
Sep 25, 2013 | 32.70 | 32.70 | 32.34 | 32.39 | 3,193,000 | +0.06(+0.18%) |
Sep 24, 2013 | 32.48 | 32.52 | 32.11 | 32.33 | 1,882,694 | -0.03(-0.08%) |
Sep 23, 2013 | 32.23 | 32.44 | 32.19 | 32.36 | 2,553,194 | +0.04(+0.13%) |
Sep 20, 2013 | 32.73 | 32.81 | 32.22 | 32.31 | 0 | -0.34(-1.05%) |
Sep 19, 2013 | 32.59 | 32.88 | 32.59 | 32.66 | 2,580,967 | +0.05(+0.17%) |
Sep 18, 2013 | 32.19 | 32.75 | 32.06 | 32.60 | 2,892,134 | +0.47(+1.48%) |
Sep 17, 2013 | 31.99 | 32.32 | 31.99 | 32.13 | 0 | +0.13(+0.39%) |
Sep 16, 2013 | 32.01 | 32.07 | 31.67 | 32.00 | 0 | +0.33(+1.05%) |
Sep 13, 2013 | 31.92 | 31.92 | 31.47 | 31.67 | 0 | -0.10(-0.31%) |
Sep 12, 2013 | 31.90 | 31.96 | 31.67 | 31.77 | 3,074,993 | -0.13(-0.41%) |
Sep 11, 2013 | 31.60 | 31.94 | 31.57 | 31.90 | 3,546,779 | +0.36(+1.13%) |
Sep 10, 2013 | 31.43 | 31.57 | 31.27 | 31.54 | 2,272,759 | +0.35(+1.13%) |
Sep 09, 2013 | 31.08 | 31.25 | 31.02 | 31.19 | 1,628,685 | +0.15(+0.48%) |
Sep 06, 2013 | 31.32 | 31.48 | 31.01 | 31.04 | 0 | -0.36(-1.15%) |
Sep 05, 2013 | 31.23 | 31.51 | 31.14 | 31.40 | 2,960,233 | +0.21(+0.68%) |
Sep 04, 2013 | 30.83 | 31.39 | 30.71 | 31.19 | 3,471,470 | +0.50(+1.63%) |
Sep 03, 2013 | 30.74 | 31.08 | 30.31 | 30.69 | 3,962,127 | +0.40(+1.32%) |
Aug 30, 2013 | 30.59 | 30.61 | 30.20 | 30.29 | 0 | -0.24(-0.78%) |
Aug 29, 2013 | 30.32 | 30.62 | 30.28 | 30.53 | 2,127,777 | +0.01(+0.03%) |
Aug 28, 2013 | 30.63 | 30.77 | 30.44 | 30.52 | 2,562,982 | +0.02(+0.06%) |
Aug 27, 2013 | 30.84 | 30.89 | 30.50 | 30.50 | 3,815,683 | -0.60(-1.93%) |
Aug 26, 2013 | 31.52 | 31.52 | 31.06 | 31.10 | 4,171,851 | -0.36(-1.15%) |
Aug 23, 2013 | 31.87 | 31.91 | 31.16 | 31.46 | 0 | +0.60(+1.96%) |
Aug 22, 2013 | 30.36 | 31.60 | 30.31 | 30.86 | 5,288,437 | +0.43(+1.42%) |
Aug 21, 2013 | 30.19 | 30.59 | 29.96 | 30.42 | 5,903,725 | +0.08(+0.27%) |
Aug 20, 2013 | 29.86 | 30.50 | 29.83 | 30.34 | 7,070,244 | +0.99(+3.38%) |
Aug 19, 2013 | 29.57 | 29.77 | 29.32 | 29.35 | 4,720,869 | +0.19(+0.65%) |
Aug 16, 2013 | 29.16 | 29.46 | 29.12 | 29.16 | 0 | -0.06(-0.20%) |
Aug 15, 2013 | 29.72 | 29.72 | 29.11 | 29.22 | 4,844,694 | -0.79(-2.63%) |
Aug 14, 2013 | 30.35 | 30.35 | 29.86 | 30.01 | 3,476,610 | -0.54(-1.78%) |
Aug 13, 2013 | 30.51 | 30.72 | 30.38 | 30.55 | 2,712,619 | +0.06(+0.19%) |
Aug 12, 2013 | 30.06 | 30.56 | 30.03 | 30.50 | 2,515,425 | +0.32(+1.06%) |
Aug 09, 2013 | 30.11 | 30.25 | 29.95 | 30.18 | 1,900,496 | -0.05(-0.18%) |
Aug 08, 2013 | 30.42 | 30.42 | 30.12 | 30.23 | 3,109,515 | +0.11(+0.37%) |
Aug 07, 2013 | 30.48 | 30.50 | 30.04 | 30.12 | 4,049,343 | -0.39(-1.28%) |
Aug 06, 2013 | 30.82 | 30.84 | 30.32 | 30.51 | 5,038,256 | -0.48(-1.54%) |
Aug 05, 2013 | 30.92 | 31.15 | 30.86 | 30.99 | 1,656,130 | -0.05(-0.17%) |
Aug 02, 2013 | 31.03 | 31.15 | 30.82 | 31.04 | 3,191,235 | -0.12(-0.39%) |