Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.33 | 37.45 | 35.96 | 36.86 | 3,464,042 | -0.45(-1.21%) |
Oct 30, 2013 | 38.12 | 38.61 | 37.10 | 37.31 | 0 | -0.48(-1.27%) |
Oct 29, 2013 | 38.50 | 38.50 | 37.00 | 37.79 | 0 | -0.37(-0.97%) |
Oct 28, 2013 | 38.18 | 39.20 | 37.98 | 38.16 | 0 | -0.03(-0.08%) |
Oct 25, 2013 | 40.83 | 40.84 | 37.64 | 38.19 | 0 | -2.60(-6.37%) |
Oct 24, 2013 | 40.02 | 40.88 | 37.30 | 40.79 | 0 | -0.21(-0.51%) |
Oct 23, 2013 | 40.60 | 41.20 | 39.91 | 41.00 | 2,678,558 | +0.33(+0.81%) |
Oct 22, 2013 | 41.67 | 42.00 | 40.35 | 40.67 | 0 | -0.37(-0.90%) |
Oct 21, 2013 | 41.67 | 41.96 | 40.56 | 41.04 | 0 | +0.23(+0.58%) |
Oct 18, 2013 | 39.81 | 41.32 | 39.81 | 40.80 | 3,334,365 | +1.59(+4.04%) |
Oct 17, 2013 | 39.29 | 39.65 | 38.63 | 39.22 | 0 | -0.09(-0.23%) |
Oct 16, 2013 | 38.61 | 39.70 | 38.60 | 39.31 | 2,633,837 | +0.72(+1.87%) |
Oct 15, 2013 | 38.49 | 38.92 | 38.24 | 38.59 | 0 | +0.23(+0.60%) |
Oct 14, 2013 | 38.13 | 38.97 | 37.90 | 38.36 | 0 | +0.03(+0.08%) |
Oct 11, 2013 | 38.72 | 38.94 | 37.48 | 38.33 | 0 | -0.20(-0.52%) |
Oct 10, 2013 | 36.89 | 38.55 | 36.85 | 38.53 | 3,633,476 | +2.37(+6.55%) |
Oct 09, 2013 | 35.10 | 36.88 | 34.67 | 36.16 | 3,990,078 | +0.62(+1.74%) |
Oct 08, 2013 | 38.03 | 38.10 | 34.31 | 35.54 | 0 | -1.90(-5.07%) |
Oct 07, 2013 | 37.93 | 38.14 | 37.30 | 37.44 | 0 | -0.91(-2.37%) |
Oct 04, 2013 | 38.38 | 38.75 | 37.97 | 38.35 | 0 | -0.03(-0.08%) |
Oct 03, 2013 | 38.01 | 39.44 | 37.78 | 38.38 | 0 | +0.63(+1.67%) |
Oct 02, 2013 | 37.43 | 38.00 | 37.26 | 37.75 | 0 | -0.09(-0.24%) |
Oct 01, 2013 | 36.33 | 37.84 | 36.00 | 37.84 | 1,657,420 | +1.04(+2.83%) |
Sep 27, 2013 | 37.14 | 37.33 | 36.51 | 36.80 | 0 | -0.56(-1.50%) |
Sep 26, 2013 | 37.32 | 37.63 | 37.01 | 37.36 | 0 | +0.49(+1.33%) |
Sep 25, 2013 | 37.25 | 37.25 | 36.74 | 36.87 | 0 | -0.61(-1.63%) |
Sep 24, 2013 | 36.94 | 37.50 | 36.71 | 37.48 | 2,819,669 | +0.79(+2.15%) |
Sep 23, 2013 | 36.65 | 36.82 | 36.12 | 36.69 | 0 | +0.10(+0.27%) |
Sep 20, 2013 | 38.05 | 38.10 | 36.01 | 36.59 | 0 | -1.34(-3.53%) |
Sep 19, 2013 | 36.67 | 37.97 | 36.40 | 37.93 | 3,490,310 | +1.71(+4.72%) |
Sep 18, 2013 | 35.17 | 36.45 | 35.11 | 36.22 | 0 | +1.03(+2.93%) |
Sep 17, 2013 | 34.86 | 35.50 | 34.61 | 35.19 | 0 | +0.28(+0.80%) |
Sep 16, 2013 | 34.94 | 34.99 | 34.55 | 34.91 | 0 | +0.53(+1.54%) |
Sep 13, 2013 | 34.50 | 34.60 | 34.04 | 34.38 | 0 | -0.02(-0.06%) |
Sep 12, 2013 | 34.44 | 34.64 | 33.69 | 34.40 | 0 | -0.10(-0.29%) |
Sep 11, 2013 | 35.11 | 35.19 | 34.40 | 34.50 | 0 | -0.50(-1.43%) |
Sep 10, 2013 | 35.40 | 35.88 | 34.85 | 35.00 | 0 | -0.17(-0.48%) |
Sep 09, 2013 | 34.33 | 35.36 | 34.33 | 35.17 | 0 | +0.93(+2.72%) |
Sep 06, 2013 | 35.10 | 35.10 | 33.63 | 34.24 | 0 | -0.43(-1.24%) |
Sep 05, 2013 | 33.29 | 35.24 | 33.10 | 34.67 | 0 | +1.69(+5.12%) |
Sep 04, 2013 | 32.16 | 33.51 | 31.79 | 32.98 | 0 | +0.96(+3.00%) |
Sep 03, 2013 | 32.20 | 32.50 | 31.62 | 32.02 | 0 | +0.02(+0.06%) |
Aug 30, 2013 | 32.25 | 32.71 | 31.86 | 32.00 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 31.21 | 32.25 | 31.15 | 32.01 | 0 | -0.40(-1.23%) |
Aug 28, 2013 | 32.03 | 32.62 | 31.82 | 32.41 | 0 | +0.27(+0.84%) |
Aug 27, 2013 | 32.66 | 32.97 | 31.95 | 32.14 | 0 | -1.10(-3.31%) |
Aug 26, 2013 | 33.60 | 33.76 | 33.15 | 33.24 | 0 | -0.20(-0.60%) |
Aug 23, 2013 | 33.56 | 33.62 | 33.01 | 33.44 | 0 | +0.14(+0.42%) |
Aug 22, 2013 | 32.95 | 33.82 | 32.80 | 33.30 | 0 | +0.57(+1.74%) |
Aug 21, 2013 | 32.90 | 33.43 | 32.58 | 32.73 | 0 | -0.04(-0.12%) |
Aug 20, 2013 | 32.40 | 32.98 | 32.30 | 32.77 | 0 | +0.39(+1.20%) |
Aug 19, 2013 | 32.90 | 33.08 | 31.77 | 32.38 | 0 | -0.74(-2.23%) |
Aug 16, 2013 | 32.99 | 33.40 | 32.79 | 33.12 | 0 | +0.12(+0.36%) |
Aug 15, 2013 | 33.27 | 33.73 | 32.82 | 33.00 | 1,859,789 | -0.70(-2.08%) |
Aug 14, 2013 | 33.66 | 34.79 | 33.00 | 33.70 | 0 | +0.50(+1.51%) |
Aug 13, 2013 | 32.61 | 33.56 | 32.33 | 33.20 | 1,326,169 | +0.52(+1.59%) |
Aug 12, 2013 | 32.71 | 32.89 | 32.31 | 32.68 | 1,316,941 | -0.36(-1.09%) |
Aug 09, 2013 | 32.86 | 33.28 | 32.68 | 33.04 | 1,083,249 | +0.04(+0.12%) |
Aug 08, 2013 | 33.00 | 33.24 | 32.39 | 33.00 | 1,332,957 | +0.24(+0.73%) |
Aug 07, 2013 | 32.87 | 32.94 | 31.92 | 32.76 | 1,564,388 | -0.59(-1.77%) |
Aug 06, 2013 | 33.49 | 33.57 | 32.80 | 33.35 | 1,492,651 | -0.15(-0.45%) |
Aug 05, 2013 | 33.58 | 33.81 | 33.40 | 33.50 | 1,415,235 | -0.28(-0.83%) |
Aug 02, 2013 | 33.06 | 33.85 | 33.03 | 33.78 | 2,531,393 | +0.06(+0.18%) |