Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.60 | 37.20 | 36.20 | 36.61 | 908,334 | -0.40(-1.07%) |
Oct 30, 2013 | 37.60 | 37.67 | 36.83 | 37.01 | 769,130 | -0.62(-1.65%) |
Oct 29, 2013 | 37.31 | 37.64 | 37.21 | 37.63 | 595,431 | +0.50(+1.35%) |
Oct 28, 2013 | 37.26 | 37.44 | 37.03 | 37.13 | 614,835 | -0.03(-0.07%) |
Oct 25, 2013 | 37.09 | 37.39 | 37.07 | 37.15 | 292,993 | +0.04(+0.12%) |
Oct 24, 2013 | 36.91 | 37.33 | 36.87 | 37.11 | 651,852 | +0.35(+0.95%) |
Oct 23, 2013 | 36.36 | 36.83 | 36.10 | 36.76 | 669,284 | +0.30(+0.81%) |
Oct 22, 2013 | 36.61 | 36.81 | 36.36 | 36.46 | 417,347 | +0.08(+0.22%) |
Oct 21, 2013 | 36.24 | 36.63 | 36.22 | 36.38 | 436,504 | +0.14(+0.40%) |
Oct 18, 2013 | 35.96 | 36.34 | 35.86 | 36.24 | 517,226 | +0.31(+0.87%) |
Oct 17, 2013 | 35.39 | 35.93 | 35.39 | 35.92 | 508,364 | +0.36(+1.01%) |
Oct 16, 2013 | 35.67 | 36.06 | 35.55 | 35.56 | 475,424 | +0.05(+0.15%) |
Oct 15, 2013 | 35.72 | 35.80 | 35.37 | 35.51 | 413,184 | -0.16(-0.45%) |
Oct 14, 2013 | 35.46 | 35.77 | 35.34 | 35.67 | 515,852 | +0.03(+0.08%) |
Oct 11, 2013 | 35.15 | 35.66 | 35.11 | 35.64 | 364,605 | +0.45(+1.28%) |
Oct 10, 2013 | 34.78 | 35.43 | 34.78 | 35.19 | 613,248 | +0.79(+2.30%) |
Oct 09, 2013 | 34.95 | 35.10 | 34.23 | 34.40 | 1,073,165 | -0.54(-1.54%) |
Oct 08, 2013 | 35.58 | 35.72 | 34.66 | 34.94 | 574,715 | -0.65(-1.82%) |
Oct 07, 2013 | 35.92 | 35.92 | 35.57 | 35.59 | 605,848 | -0.57(-1.56%) |
Oct 04, 2013 | 35.93 | 36.21 | 35.78 | 36.16 | 433,430 | +0.31(+0.88%) |
Oct 03, 2013 | 35.97 | 36.07 | 35.45 | 35.84 | 921,988 | -0.14(-0.40%) |
Oct 02, 2013 | 36.15 | 36.45 | 35.85 | 35.99 | 792,511 | -0.41(-1.13%) |
Oct 01, 2013 | 36.28 | 36.84 | 36.26 | 36.40 | 1,266,985 | +0.27(+0.75%) |
Sep 27, 2013 | 36.42 | 36.51 | 36.13 | 36.13 | 402,277 | -0.40(-1.08%) |
Sep 26, 2013 | 36.26 | 36.59 | 36.19 | 36.52 | 296,030 | +0.31(+0.84%) |
Sep 25, 2013 | 36.07 | 36.64 | 35.98 | 36.22 | 353,178 | +0.07(+0.20%) |
Sep 24, 2013 | 36.21 | 36.46 | 35.89 | 36.15 | 287,224 | +0.01(+0.02%) |
Sep 23, 2013 | 36.21 | 36.46 | 35.95 | 36.14 | 501,185 | -0.07(-0.20%) |
Sep 20, 2013 | 36.72 | 37.05 | 36.21 | 36.21 | 1,635,463 | -0.41(-1.13%) |
Sep 19, 2013 | 36.99 | 37.04 | 36.45 | 36.62 | 315,630 | -0.21(-0.56%) |
Sep 18, 2013 | 36.42 | 36.83 | 36.34 | 36.83 | 467,462 | +0.33(+0.91%) |
Sep 17, 2013 | 35.92 | 36.50 | 35.86 | 36.50 | 450,317 | +0.53(+1.47%) |
Sep 16, 2013 | 36.07 | 36.12 | 35.83 | 35.97 | 476,215 | +0.35(+0.98%) |
Sep 13, 2013 | 35.76 | 35.91 | 35.55 | 35.62 | 507,139 | +0.01(+0.03%) |
Sep 12, 2013 | 35.62 | 36.01 | 35.57 | 35.61 | 508,511 | -0.02(-0.05%) |
Sep 11, 2013 | 35.47 | 35.90 | 35.37 | 35.63 | 916,891 | +0.03(+0.08%) |
Sep 10, 2013 | 35.56 | 35.64 | 35.05 | 35.60 | 516,642 | +0.16(+0.46%) |
Sep 09, 2013 | 35.01 | 35.52 | 35.00 | 35.44 | 540,077 | +0.63(+1.81%) |
Sep 06, 2013 | 34.63 | 34.88 | 34.10 | 34.81 | 553,586 | +0.30(+0.86%) |
Sep 05, 2013 | 34.20 | 34.84 | 34.20 | 34.51 | 445,931 | +0.23(+0.68%) |
Sep 04, 2013 | 33.64 | 34.31 | 33.47 | 34.28 | 493,513 | +0.62(+1.84%) |
Sep 03, 2013 | 34.12 | 34.39 | 33.38 | 33.66 | 1,184,425 | -0.03(-0.08%) |
Aug 30, 2013 | 34.37 | 34.37 | 33.63 | 33.69 | 461,045 | -0.58(-1.70%) |
Aug 29, 2013 | 34.07 | 34.54 | 34.07 | 34.27 | 310,180 | +0.07(+0.21%) |
Aug 28, 2013 | 33.71 | 34.42 | 33.71 | 34.20 | 1,156,627 | +0.46(+1.36%) |
Aug 27, 2013 | 34.28 | 34.30 | 33.70 | 33.74 | 623,685 | -0.93(-2.67%) |
Aug 26, 2013 | 34.52 | 34.86 | 34.52 | 34.66 | 502,875 | +0.12(+0.34%) |
Aug 23, 2013 | 34.60 | 34.69 | 34.31 | 34.55 | 345,062 | -0.03(-0.08%) |
Aug 22, 2013 | 34.31 | 34.78 | 34.31 | 34.58 | 288,261 | +0.38(+1.10%) |
Aug 21, 2013 | 34.19 | 34.51 | 34.05 | 34.20 | 716,439 | -0.15(-0.44%) |
Aug 20, 2013 | 34.13 | 34.43 | 34.06 | 34.35 | 455,213 | +0.22(+0.66%) |
Aug 19, 2013 | 33.58 | 34.47 | 33.51 | 34.13 | 1,029,814 | +0.50(+1.50%) |
Aug 16, 2013 | 33.76 | 33.95 | 33.43 | 33.62 | 2,514,206 | -0.10(-0.29%) |
Aug 15, 2013 | 33.84 | 34.07 | 33.48 | 33.72 | 1,669,465 | -0.34(-1.00%) |
Aug 14, 2013 | 34.02 | 34.25 | 33.92 | 34.06 | 541,042 | +0.01(+0.03%) |
Aug 13, 2013 | 34.17 | 34.34 | 33.78 | 34.05 | 327,258 | +0.03(+0.08%) |
Aug 12, 2013 | 33.90 | 34.57 | 33.78 | 34.03 | 428,098 | -0.09(-0.26%) |
Aug 09, 2013 | 33.98 | 34.66 | 33.65 | 34.12 | 523,935 | +0.14(+0.42%) |
Aug 08, 2013 | 33.85 | 34.24 | 33.63 | 33.97 | 313,116 | +0.38(+1.12%) |
Aug 07, 2013 | 33.63 | 33.78 | 33.42 | 33.60 | 309,275 | -0.19(-0.56%) |
Aug 06, 2013 | 33.74 | 34.09 | 33.69 | 33.78 | 274,214 | -0.14(-0.42%) |
Aug 05, 2013 | 33.64 | 34.17 | 33.45 | 33.93 | 381,325 | +0.30(+0.88%) |
Aug 02, 2013 | 32.84 | 34.10 | 32.77 | 33.63 | 773,403 | +0.84(+2.55%) |