Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.85 | 39.08 | 38.35 | 38.82 | 1,300,633 | -0.14(-0.35%) |
Oct 30, 2013 | 39.09 | 39.10 | 38.46 | 38.96 | 935,146 | -0.15(-0.37%) |
Oct 29, 2013 | 38.85 | 39.37 | 38.41 | 39.11 | 1,188,814 | +0.22(+0.58%) |
Oct 28, 2013 | 39.18 | 39.21 | 38.31 | 38.88 | 1,176,960 | -0.32(-0.81%) |
Oct 25, 2013 | 38.80 | 39.20 | 38.49 | 39.20 | 1,377,984 | +0.56(+1.45%) |
Oct 24, 2013 | 38.32 | 39.07 | 37.06 | 38.64 | 2,461,875 | +0.46(+1.19%) |
Oct 23, 2013 | 38.01 | 38.42 | 37.85 | 38.19 | 1,253,033 | -0.01(-0.02%) |
Oct 22, 2013 | 38.55 | 38.74 | 37.88 | 38.19 | 1,035,782 | -0.12(-0.31%) |
Oct 21, 2013 | 38.41 | 38.62 | 37.79 | 38.32 | 1,300,241 | -0.13(-0.34%) |
Oct 18, 2013 | 37.71 | 38.52 | 37.47 | 38.44 | 1,518,599 | +1.11(+2.97%) |
Oct 17, 2013 | 36.52 | 37.43 | 36.29 | 37.33 | 1,399,817 | +0.55(+1.50%) |
Oct 16, 2013 | 36.36 | 36.79 | 36.02 | 36.78 | 794,728 | +0.56(+1.54%) |
Oct 15, 2013 | 36.58 | 36.58 | 35.71 | 36.22 | 1,037,471 | -0.47(-1.29%) |
Oct 14, 2013 | 35.51 | 36.72 | 35.24 | 36.70 | 971,040 | +0.82(+2.28%) |
Oct 11, 2013 | 34.81 | 35.88 | 34.67 | 35.88 | 833,040 | +0.98(+2.81%) |
Oct 10, 2013 | 34.31 | 35.20 | 34.04 | 34.90 | 1,270,283 | +1.27(+3.79%) |
Oct 09, 2013 | 34.68 | 34.81 | 33.58 | 33.63 | 1,359,440 | -0.35(-1.04%) |
Oct 08, 2013 | 35.05 | 35.44 | 33.97 | 33.98 | 1,209,564 | -0.83(-2.37%) |
Oct 07, 2013 | 35.23 | 35.56 | 34.81 | 34.81 | 835,777 | -0.79(-2.22%) |
Oct 04, 2013 | 35.22 | 35.67 | 34.99 | 35.60 | 794,565 | +0.31(+0.88%) |
Oct 03, 2013 | 35.32 | 36.22 | 35.05 | 35.29 | 1,064,594 | -0.03(-0.10%) |
Oct 02, 2013 | 34.68 | 35.32 | 34.50 | 35.32 | 722,078 | +0.29(+0.84%) |
Oct 01, 2013 | 34.31 | 35.23 | 34.13 | 35.03 | 929,102 | +0.70(+2.03%) |
Sep 30, 2013 | 33.75 | 34.58 | 33.61 | 34.33 | 592,359 | -0.01(-0.03%) |
Sep 27, 2013 | 33.94 | 34.58 | 33.61 | 34.34 | 644,592 | +0.16(+0.48%) |
Sep 26, 2013 | 34.07 | 34.45 | 33.79 | 34.18 | 891,818 | +0.29(+0.86%) |
Sep 25, 2013 | 33.69 | 34.32 | 33.65 | 33.88 | 857,326 | +0.34(+1.00%) |
Sep 24, 2013 | 33.53 | 34.11 | 33.39 | 33.55 | 941,695 | +0.10(+0.31%) |
Sep 23, 2013 | 33.46 | 33.55 | 32.49 | 33.45 | 1,309,643 | -0.10(-0.31%) |
Sep 20, 2013 | 34.37 | 34.41 | 33.53 | 33.55 | 1,725,753 | -0.67(-1.96%) |
Sep 19, 2013 | 35.09 | 35.09 | 34.21 | 34.22 | 1,249,230 | -0.84(-2.40%) |
Sep 18, 2013 | 34.96 | 35.31 | 34.26 | 35.06 | 1,014,615 | +0.21(+0.59%) |
Sep 17, 2013 | 34.81 | 35.12 | 34.68 | 34.86 | 1,115,420 | +0.02(+0.05%) |
Sep 16, 2013 | 34.56 | 34.97 | 34.13 | 34.84 | 1,199,092 | +0.71(+2.09%) |
Sep 13, 2013 | 33.56 | 34.25 | 33.40 | 34.13 | 993,341 | +1.19(+3.60%) |
Sep 12, 2013 | 33.45 | 33.67 | 32.89 | 32.94 | 480,024 | -0.61(-1.82%) |
Sep 11, 2013 | 34.08 | 34.08 | 33.42 | 33.55 | 567,840 | -0.57(-1.66%) |
Sep 10, 2013 | 33.64 | 34.24 | 33.64 | 34.12 | 811,747 | +0.56(+1.67%) |
Sep 09, 2013 | 32.84 | 33.59 | 32.84 | 33.56 | 855,852 | +0.68(+2.07%) |
Sep 06, 2013 | 33.04 | 33.12 | 32.41 | 32.88 | 665,270 | +0.03(+0.10%) |
Sep 05, 2013 | 32.42 | 32.88 | 32.17 | 32.84 | 675,409 | +0.46(+1.43%) |
Sep 04, 2013 | 31.61 | 32.77 | 31.55 | 32.38 | 797,348 | +0.81(+2.56%) |
Sep 03, 2013 | 31.81 | 32.47 | 31.36 | 31.57 | 618,090 | +0.29(+0.94%) |
Aug 30, 2013 | 31.53 | 31.63 | 31.05 | 31.28 | 660,642 | -0.15(-0.49%) |
Aug 29, 2013 | 30.92 | 31.64 | 30.79 | 31.43 | 307,532 | +0.42(+1.36%) |
Aug 28, 2013 | 30.65 | 31.11 | 30.45 | 31.01 | 491,523 | +0.35(+1.15%) |
Aug 27, 2013 | 31.45 | 31.51 | 30.48 | 30.66 | 941,756 | -1.37(-4.27%) |
Aug 26, 2013 | 32.39 | 32.49 | 31.97 | 32.03 | 419,579 | -0.35(-1.09%) |
Aug 23, 2013 | 32.16 | 32.40 | 31.79 | 32.38 | 677,990 | +0.26(+0.80%) |
Aug 22, 2013 | 31.88 | 32.39 | 31.88 | 32.12 | 393,023 | +0.34(+1.08%) |
Aug 21, 2013 | 31.68 | 32.01 | 31.48 | 31.78 | 669,570 | +0.00(+0.00%) |
Aug 20, 2013 | 31.10 | 31.85 | 31.05 | 31.78 | 1,175,424 | +0.74(+2.38%) |
Aug 19, 2013 | 31.30 | 31.41 | 31.00 | 31.04 | 581,771 | -0.26(-0.82%) |
Aug 16, 2013 | 31.20 | 31.67 | 31.12 | 31.30 | 735,411 | -0.05(-0.16%) |
Aug 15, 2013 | 32.03 | 32.03 | 31.22 | 31.35 | 925,504 | -1.08(-3.32%) |
Aug 14, 2013 | 33.10 | 33.10 | 32.38 | 32.42 | 813,153 | -0.71(-2.13%) |
Aug 13, 2013 | 33.02 | 33.21 | 32.63 | 33.13 | 828,868 | +0.18(+0.55%) |
Aug 12, 2013 | 32.86 | 33.27 | 32.75 | 32.95 | 713,833 | -0.22(-0.67%) |
Aug 09, 2013 | 32.80 | 33.51 | 32.73 | 33.17 | 969,087 | +0.33(+1.00%) |
Aug 08, 2013 | 33.38 | 33.56 | 32.79 | 32.84 | 923,679 | -0.22(-0.65%) |
Aug 07, 2013 | 33.49 | 33.70 | 32.96 | 33.06 | 941,764 | -0.67(-1.99%) |
Aug 06, 2013 | 33.78 | 33.85 | 33.18 | 33.73 | 1,123,964 | -0.04(-0.13%) |
Aug 05, 2013 | 33.65 | 34.29 | 33.40 | 33.77 | 1,326,186 | +0.01(+0.03%) |
Aug 02, 2013 | 33.46 | 33.96 | 33.08 | 33.76 | 1,542,240 | +0.23(+0.69%) |