Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.84 | 36.91 | 36.66 | 36.72 | 1,566,597 | -0.12(-0.33%) |
Oct 30, 2013 | 37.10 | 37.10 | 36.72 | 36.84 | 6,978,905 | -0.20(-0.55%) |
Oct 29, 2013 | 37.04 | 37.11 | 36.96 | 37.04 | 3,857,031 | +0.18(+0.50%) |
Oct 28, 2013 | 36.85 | 36.95 | 36.75 | 36.85 | 889,921 | -0.18(-0.47%) |
Oct 25, 2013 | 37.07 | 37.08 | 36.96 | 37.03 | 1,075,517 | -0.05(-0.12%) |
Oct 24, 2013 | 37.10 | 37.15 | 37.02 | 37.08 | 4,685,066 | +0.17(+0.45%) |
Oct 23, 2013 | 36.94 | 36.95 | 36.79 | 36.91 | 3,237,013 | -0.27(-0.72%) |
Oct 22, 2013 | 37.03 | 37.32 | 37.03 | 37.18 | 3,518,929 | +0.39(+1.05%) |
Oct 21, 2013 | 36.72 | 36.79 | 36.69 | 36.79 | 1,681,074 | +0.04(+0.10%) |
Oct 18, 2013 | 36.65 | 36.79 | 36.59 | 36.75 | 2,841,447 | +0.25(+0.68%) |
Oct 17, 2013 | 36.25 | 36.55 | 36.23 | 36.50 | 3,867,620 | +0.42(+1.15%) |
Oct 16, 2013 | 35.96 | 36.14 | 35.91 | 36.09 | 3,429,870 | +0.34(+0.96%) |
Oct 15, 2013 | 35.77 | 35.86 | 35.75 | 35.75 | 4,202,704 | -0.11(-0.31%) |
Oct 14, 2013 | 35.64 | 35.87 | 35.60 | 35.86 | 3,552,316 | +0.12(+0.34%) |
Oct 11, 2013 | 35.61 | 35.74 | 35.58 | 35.74 | 5,624,349 | +0.10(+0.28%) |
Oct 10, 2013 | 35.37 | 35.70 | 35.35 | 35.64 | 2,549,504 | +0.76(+2.17%) |
Oct 09, 2013 | 34.86 | 34.95 | 34.66 | 34.88 | 3,620,972 | +0.07(+0.21%) |
Oct 08, 2013 | 35.14 | 35.16 | 34.80 | 34.80 | 4,772,344 | -0.27(-0.76%) |
Oct 07, 2013 | 34.95 | 35.22 | 34.92 | 35.07 | 3,348,360 | -0.11(-0.31%) |
Oct 04, 2013 | 35.18 | 35.34 | 35.13 | 35.18 | 8,806,205 | +0.09(+0.26%) |
Oct 03, 2013 | 35.18 | 35.21 | 35.02 | 35.09 | 1,740,426 | -0.24(-0.68%) |
Oct 02, 2013 | 35.25 | 35.33 | 35.02 | 35.33 | 5,535,915 | +0.08(+0.24%) |
Oct 01, 2013 | 35.04 | 35.30 | 34.92 | 35.25 | 6,632,752 | +0.42(+1.22%) |
Sep 30, 2013 | 34.69 | 34.92 | 34.63 | 34.82 | 2,205,835 | -0.24(-0.68%) |
Sep 27, 2013 | 35.04 | 35.17 | 35.02 | 35.06 | 3,382,816 | -0.04(-0.11%) |
Sep 26, 2013 | 35.04 | 35.18 | 34.95 | 35.10 | 4,245,824 | -0.02(-0.05%) |
Sep 25, 2013 | 34.98 | 35.22 | 34.97 | 35.12 | 1,817,776 | +0.13(+0.37%) |
Sep 24, 2013 | 35.04 | 35.15 | 34.92 | 34.99 | 2,273,986 | +0.05(+0.13%) |
Sep 23, 2013 | 35.04 | 35.10 | 34.81 | 34.94 | 1,607,777 | -0.15(-0.42%) |
Sep 20, 2013 | 35.18 | 35.27 | 35.07 | 35.09 | 1,184,589 | -0.17(-0.47%) |
Sep 19, 2013 | 35.40 | 35.41 | 35.17 | 35.26 | 6,741,734 | -0.16(-0.46%) |
Sep 18, 2013 | 34.45 | 35.48 | 34.33 | 35.42 | 2,114,242 | +0.96(+2.77%) |
Sep 17, 2013 | 34.35 | 34.46 | 34.33 | 34.46 | 5,597,106 | +0.15(+0.43%) |
Sep 16, 2013 | 34.49 | 34.51 | 34.31 | 34.32 | 5,654,754 | +0.29(+0.84%) |
Sep 13, 2013 | 33.92 | 34.06 | 33.74 | 34.03 | 13,549,674 | +0.17(+0.49%) |
Sep 12, 2013 | 33.80 | 34.03 | 33.80 | 33.86 | 9,328,815 | -0.17(-0.49%) |
Sep 11, 2013 | 33.76 | 34.03 | 33.73 | 34.03 | 5,444,679 | +0.31(+0.93%) |
Sep 10, 2013 | 33.59 | 33.75 | 33.54 | 33.72 | 7,374,232 | +0.57(+1.73%) |
Sep 09, 2013 | 32.95 | 33.26 | 32.94 | 33.14 | 12,391,894 | +0.30(+0.93%) |
Sep 06, 2013 | 32.80 | 32.91 | 32.51 | 32.84 | 8,227,197 | +0.28(+0.85%) |
Sep 05, 2013 | 32.47 | 32.59 | 32.40 | 32.56 | 8,512,033 | +0.00(+0.00%) |
Sep 04, 2013 | 32.12 | 32.65 | 32.10 | 32.56 | 9,925,794 | +0.12(+0.37%) |
Sep 03, 2013 | 32.53 | 32.57 | 32.21 | 32.44 | 9,184,211 | +0.43(+1.36%) |
Aug 30, 2013 | 32.24 | 32.27 | 31.96 | 32.01 | 1,836,498 | -0.39(-1.20%) |
Aug 29, 2013 | 32.34 | 32.53 | 32.34 | 32.40 | 1,093,057 | -0.13(-0.40%) |
Aug 28, 2013 | 32.34 | 32.64 | 32.29 | 32.53 | 1,362,596 | -0.11(-0.34%) |
Aug 27, 2013 | 32.85 | 33.00 | 32.63 | 32.64 | 5,748,163 | -0.87(-2.59%) |
Aug 26, 2013 | 33.61 | 33.63 | 33.49 | 33.50 | 742,643 | -0.25(-0.74%) |
Aug 23, 2013 | 33.61 | 33.78 | 33.56 | 33.75 | 1,091,391 | +0.17(+0.49%) |
Aug 22, 2013 | 33.41 | 33.60 | 33.41 | 33.59 | 3,487,649 | +0.49(+1.48%) |
Aug 21, 2013 | 33.17 | 33.37 | 32.94 | 33.10 | 2,284,789 | -0.26(-0.77%) |
Aug 20, 2013 | 33.32 | 33.44 | 33.20 | 33.36 | 6,517,648 | -0.03(-0.08%) |
Aug 19, 2013 | 33.63 | 33.65 | 33.38 | 33.38 | 2,515,155 | -0.36(-1.07%) |
Aug 16, 2013 | 33.73 | 33.82 | 33.64 | 33.74 | 2,001,137 | +0.08(+0.25%) |
Aug 15, 2013 | 33.28 | 33.68 | 33.03 | 33.66 | 5,954,033 | -0.04(-0.11%) |
Aug 14, 2013 | 33.62 | 33.75 | 33.60 | 33.70 | 10,685,098 | +0.07(+0.22%) |
Aug 13, 2013 | 33.49 | 33.68 | 33.34 | 33.62 | 6,272,332 | +0.15(+0.44%) |
Aug 12, 2013 | 33.32 | 33.49 | 33.28 | 33.48 | 454,028 | -0.14(-0.41%) |
Aug 09, 2013 | 33.50 | 33.66 | 33.46 | 33.61 | 452,047 | +0.04(+0.11%) |
Aug 08, 2013 | 33.38 | 33.64 | 33.36 | 33.58 | 2,144,269 | +0.46(+1.39%) |
Aug 07, 2013 | 32.97 | 33.15 | 32.89 | 33.12 | 4,567,077 | +0.18(+0.53%) |
Aug 06, 2013 | 33.19 | 33.22 | 32.82 | 32.94 | 6,385,057 | -0.20(-0.61%) |
Aug 05, 2013 | 33.03 | 33.14 | 32.94 | 33.14 | 2,748,216 | -0.07(-0.22%) |
Aug 02, 2013 | 33.01 | 33.23 | 33.00 | 33.22 | 3,597,082 | +0.14(+0.42%) |