Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.82 | 38.85 | 38.39 | 38.40 | 8,891,037 | -0.45(-1.15%) |
Oct 30, 2013 | 39.18 | 39.18 | 38.48 | 38.85 | 9,229,080 | -0.14(-0.36%) |
Oct 29, 2013 | 38.03 | 39.25 | 37.95 | 38.99 | 18,554,960 | +0.95(+2.50%) |
Oct 28, 2013 | 36.82 | 38.28 | 36.79 | 38.04 | 38,150,488 | +2.38(+6.66%) |
Oct 25, 2013 | 36.00 | 36.08 | 35.48 | 35.66 | 8,137,400 | -0.44(-1.22%) |
Oct 24, 2013 | 36.11 | 36.34 | 35.95 | 36.10 | 7,709,540 | +0.30(+0.84%) |
Oct 23, 2013 | 36.43 | 36.44 | 35.59 | 35.80 | 7,397,037 | -0.56(-1.55%) |
Oct 22, 2013 | 36.01 | 36.50 | 35.98 | 36.36 | 10,641,268 | +0.34(+0.93%) |
Oct 21, 2013 | 36.32 | 36.32 | 35.64 | 36.03 | 6,191,714 | -0.33(-0.90%) |
Oct 18, 2013 | 36.49 | 36.49 | 35.95 | 36.35 | 8,970,744 | +0.04(+0.10%) |
Oct 17, 2013 | 35.52 | 36.40 | 35.47 | 36.32 | 10,025,028 | +0.64(+1.78%) |
Oct 16, 2013 | 34.99 | 35.74 | 34.88 | 35.68 | 9,663,888 | +1.03(+2.98%) |
Oct 15, 2013 | 34.75 | 35.05 | 34.62 | 34.65 | 6,831,498 | -0.20(-0.59%) |
Oct 14, 2013 | 34.64 | 35.05 | 34.49 | 34.86 | 8,208,297 | -0.01(-0.02%) |
Oct 11, 2013 | 35.01 | 35.01 | 34.63 | 34.86 | 7,048,559 | -0.12(-0.33%) |
Oct 10, 2013 | 34.26 | 35.02 | 34.21 | 34.98 | 9,388,421 | +1.05(+3.08%) |
Oct 09, 2013 | 34.14 | 34.22 | 33.75 | 33.93 | 7,301,089 | -0.14(-0.41%) |
Oct 08, 2013 | 34.31 | 34.39 | 34.05 | 34.07 | 8,718,663 | -0.31(-0.89%) |
Oct 07, 2013 | 34.52 | 34.71 | 34.37 | 34.38 | 6,691,190 | -0.37(-1.05%) |
Oct 04, 2013 | 34.13 | 34.77 | 33.88 | 34.75 | 8,568,697 | +0.70(+2.06%) |
Oct 03, 2013 | 34.20 | 34.31 | 33.74 | 34.04 | 7,333,382 | -0.27(-0.79%) |
Oct 02, 2013 | 34.26 | 34.54 | 33.93 | 34.31 | 8,232,442 | +0.03(+0.09%) |
Oct 01, 2013 | 33.71 | 34.30 | 33.69 | 34.28 | 10,869,894 | +0.70(+2.07%) |
Sep 30, 2013 | 33.17 | 33.78 | 33.17 | 33.59 | 15,679,753 | +0.06(+0.17%) |
Sep 27, 2013 | 33.81 | 33.91 | 33.31 | 33.53 | 11,731,624 | -0.53(-1.56%) |
Sep 26, 2013 | 33.83 | 34.18 | 33.76 | 34.06 | 5,702,693 | +0.23(+0.69%) |
Sep 25, 2013 | 33.93 | 33.94 | 33.76 | 33.83 | 9,350,221 | -0.15(-0.45%) |
Sep 24, 2013 | 33.65 | 34.20 | 33.57 | 33.98 | 9,831,147 | +0.20(+0.58%) |
Sep 23, 2013 | 33.83 | 33.84 | 33.37 | 33.78 | 7,934,922 | -0.17(-0.49%) |
Sep 20, 2013 | 34.52 | 34.54 | 33.87 | 33.95 | 13,732,755 | -0.54(-1.58%) |
Sep 19, 2013 | 33.76 | 34.53 | 33.66 | 34.50 | 14,948,640 | +0.73(+2.17%) |
Sep 18, 2013 | 33.01 | 33.85 | 32.96 | 33.76 | 14,330,274 | +0.81(+2.47%) |
Sep 17, 2013 | 32.72 | 33.00 | 32.72 | 32.95 | 8,039,750 | +0.19(+0.58%) |
Sep 16, 2013 | 32.50 | 32.96 | 31.61 | 32.76 | 14,055,872 | +1.15(+3.63%) |
Sep 13, 2013 | 31.72 | 31.72 | 31.41 | 31.61 | 6,346,891 | -0.09(-0.27%) |
Sep 12, 2013 | 31.36 | 31.76 | 31.29 | 31.70 | 9,031,707 | +0.30(+0.97%) |
Sep 11, 2013 | 30.92 | 31.42 | 30.82 | 31.40 | 8,968,199 | +0.54(+1.74%) |
Sep 10, 2013 | 30.83 | 30.93 | 30.66 | 30.86 | 6,411,898 | +0.16(+0.52%) |
Sep 09, 2013 | 30.45 | 30.72 | 30.45 | 30.70 | 9,829,454 | +0.30(+0.98%) |
Sep 06, 2013 | 30.35 | 30.63 | 30.21 | 30.40 | 9,976,056 | +0.12(+0.41%) |
Sep 05, 2013 | 30.42 | 30.42 | 29.99 | 30.28 | 8,676,366 | -0.20(-0.64%) |
Sep 04, 2013 | 30.30 | 30.48 | 30.16 | 30.47 | 9,500,301 | +0.20(+0.65%) |
Sep 03, 2013 | 30.49 | 30.57 | 30.15 | 30.28 | 6,936,921 | +0.02(+0.07%) |
Aug 30, 2013 | 30.34 | 30.35 | 30.05 | 30.26 | 8,213,399 | -0.07(-0.24%) |
Aug 29, 2013 | 30.43 | 30.63 | 30.27 | 30.33 | 5,990,184 | -0.17(-0.57%) |
Aug 28, 2013 | 30.26 | 30.61 | 30.02 | 30.50 | 8,365,806 | +0.26(+0.86%) |
Aug 27, 2013 | 30.49 | 30.53 | 30.12 | 30.24 | 8,255,718 | -0.54(-1.77%) |
Aug 26, 2013 | 30.66 | 30.87 | 30.54 | 30.79 | 9,679,174 | +0.13(+0.43%) |
Aug 23, 2013 | 30.31 | 30.73 | 30.24 | 30.66 | 9,195,781 | +0.42(+1.39%) |
Aug 22, 2013 | 30.02 | 30.34 | 29.84 | 30.24 | 6,334,159 | +0.25(+0.82%) |
Aug 21, 2013 | 30.12 | 30.28 | 29.92 | 29.99 | 9,355,610 | -0.18(-0.60%) |
Aug 20, 2013 | 30.45 | 30.67 | 30.17 | 30.17 | 8,363,396 | -0.28(-0.91%) |
Aug 19, 2013 | 30.11 | 30.65 | 30.09 | 30.45 | 9,577,760 | +0.20(+0.65%) |
Aug 16, 2013 | 30.37 | 30.58 | 29.94 | 30.25 | 11,691,433 | -0.22(-0.71%) |
Aug 15, 2013 | 30.89 | 30.93 | 30.27 | 30.47 | 9,958,697 | -0.69(-2.21%) |
Aug 14, 2013 | 31.34 | 31.71 | 31.14 | 31.16 | 7,018,746 | -0.29(-0.92%) |
Aug 13, 2013 | 31.23 | 31.48 | 31.03 | 31.45 | 8,581,369 | +0.16(+0.51%) |
Aug 12, 2013 | 31.49 | 31.53 | 31.21 | 31.29 | 8,506,981 | -0.42(-1.33%) |
Aug 09, 2013 | 31.78 | 32.01 | 31.56 | 31.71 | 5,772,053 | -0.22(-0.70%) |
Aug 08, 2013 | 31.95 | 32.07 | 31.49 | 31.93 | 8,166,686 | +0.19(+0.59%) |
Aug 07, 2013 | 31.90 | 31.98 | 31.71 | 31.74 | 6,479,806 | -0.29(-0.91%) |
Aug 06, 2013 | 31.74 | 32.22 | 31.53 | 32.04 | 9,260,680 | +0.38(+1.19%) |
Aug 05, 2013 | 31.72 | 31.93 | 31.50 | 31.66 | 8,233,410 | -0.16(-0.50%) |
Aug 02, 2013 | 31.98 | 32.14 | 31.76 | 31.82 | 8,518,180 | -0.11(-0.34%) |