Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.63 | 32.65 | 30.92 | 31.59 | 8,395,309 | -1.00(-3.07%) |
Oct 30, 2013 | 35.13 | 35.13 | 32.15 | 32.59 | 16,563,338 | -5.87(-15.27%) |
Oct 29, 2013 | 38.58 | 38.60 | 37.96 | 38.47 | 2,502,838 | -0.15(-0.38%) |
Oct 28, 2013 | 38.32 | 38.68 | 37.89 | 38.61 | 2,818,445 | +0.23(+0.59%) |
Oct 25, 2013 | 37.98 | 38.51 | 37.78 | 38.39 | 1,696,577 | +0.40(+1.06%) |
Oct 24, 2013 | 37.34 | 37.98 | 37.20 | 37.98 | 1,348,574 | +0.62(+1.65%) |
Oct 23, 2013 | 37.28 | 37.38 | 36.83 | 37.37 | 1,827,132 | +0.10(+0.27%) |
Oct 22, 2013 | 36.83 | 37.60 | 36.70 | 37.27 | 2,068,568 | -0.01(-0.04%) |
Oct 21, 2013 | 37.36 | 37.49 | 36.96 | 37.28 | 979,222 | +0.00(+0.00%) |
Oct 18, 2013 | 38.01 | 38.01 | 37.06 | 37.28 | 1,834,803 | -0.69(-1.82%) |
Oct 17, 2013 | 36.56 | 38.10 | 36.34 | 37.97 | 2,447,159 | +1.52(+4.16%) |
Oct 16, 2013 | 36.00 | 36.49 | 35.84 | 36.45 | 1,191,240 | +0.40(+1.10%) |
Oct 15, 2013 | 36.04 | 36.41 | 36.02 | 36.05 | 1,647,113 | -0.15(-0.42%) |
Oct 14, 2013 | 36.33 | 36.61 | 35.96 | 36.21 | 1,424,196 | -0.42(-1.14%) |
Oct 11, 2013 | 36.33 | 36.86 | 35.79 | 36.63 | 2,166,677 | +0.90(+2.52%) |
Oct 10, 2013 | 35.25 | 35.86 | 35.25 | 35.72 | 1,247,202 | +0.72(+2.04%) |
Oct 09, 2013 | 34.89 | 35.34 | 34.76 | 35.01 | 1,313,710 | +0.21(+0.59%) |
Oct 08, 2013 | 35.67 | 35.82 | 34.80 | 34.80 | 1,735,227 | -0.95(-2.67%) |
Oct 07, 2013 | 34.60 | 35.85 | 34.54 | 35.76 | 2,394,380 | +0.95(+2.74%) |
Oct 04, 2013 | 35.17 | 35.55 | 34.60 | 34.80 | 2,831,634 | -0.21(-0.61%) |
Oct 03, 2013 | 36.25 | 36.54 | 34.92 | 35.01 | 2,968,236 | -1.15(-3.19%) |
Oct 02, 2013 | 36.13 | 36.53 | 35.91 | 36.17 | 1,967,110 | +0.09(+0.26%) |
Oct 01, 2013 | 35.28 | 36.21 | 34.54 | 36.07 | 2,650,459 | -0.15(-0.42%) |
Sep 27, 2013 | 37.00 | 37.09 | 36.01 | 36.23 | 2,081,938 | -0.91(-2.46%) |
Sep 26, 2013 | 36.82 | 37.35 | 36.82 | 37.14 | 1,646,614 | +0.34(+0.92%) |
Sep 25, 2013 | 36.80 | 37.03 | 36.45 | 36.80 | 1,817,236 | -0.17(-0.45%) |
Sep 24, 2013 | 36.86 | 37.27 | 36.53 | 36.97 | 2,351,698 | +0.02(+0.05%) |
Sep 23, 2013 | 36.46 | 37.21 | 36.39 | 36.95 | 2,446,138 | +0.40(+1.11%) |
Sep 20, 2013 | 37.73 | 37.78 | 36.51 | 36.55 | 1,986,510 | -1.20(-3.18%) |
Sep 19, 2013 | 38.12 | 38.35 | 37.65 | 37.75 | 1,486,348 | -0.46(-1.21%) |
Sep 18, 2013 | 36.34 | 38.47 | 36.18 | 38.21 | 1,756,126 | +1.72(+4.70%) |
Sep 17, 2013 | 36.29 | 36.71 | 36.19 | 36.49 | 1,828,371 | +0.29(+0.79%) |
Sep 16, 2013 | 36.60 | 36.71 | 36.14 | 36.21 | 1,562,400 | +0.07(+0.20%) |
Sep 13, 2013 | 35.93 | 36.45 | 35.86 | 36.13 | 1,460,955 | +0.17(+0.46%) |
Sep 12, 2013 | 36.36 | 36.64 | 35.66 | 35.97 | 4,116,820 | -0.20(-0.55%) |
Sep 11, 2013 | 35.12 | 36.17 | 35.01 | 36.17 | 2,733,281 | +1.31(+3.75%) |
Sep 10, 2013 | 34.59 | 34.88 | 34.38 | 34.86 | 2,806,866 | +0.46(+1.33%) |
Sep 09, 2013 | 34.05 | 34.52 | 33.95 | 34.40 | 2,442,567 | +0.52(+1.52%) |
Sep 06, 2013 | 34.02 | 34.22 | 33.65 | 33.89 | 3,422,122 | +0.20(+0.58%) |
Sep 05, 2013 | 34.61 | 34.61 | 33.32 | 33.69 | 4,196,028 | -0.78(-2.27%) |
Sep 04, 2013 | 35.16 | 35.35 | 34.46 | 34.48 | 1,979,593 | -0.86(-2.44%) |
Sep 03, 2013 | 36.65 | 36.76 | 35.23 | 35.34 | 2,172,580 | -0.98(-2.70%) |
Aug 30, 2013 | 36.46 | 36.89 | 36.14 | 36.32 | 1,896,728 | -0.05(-0.14%) |
Aug 29, 2013 | 35.83 | 36.60 | 35.80 | 36.37 | 1,951,346 | +0.27(+0.74%) |
Aug 28, 2013 | 36.13 | 36.27 | 35.31 | 36.10 | 2,962,730 | -0.09(-0.25%) |
Aug 27, 2013 | 35.39 | 36.21 | 35.31 | 36.19 | 1,796,660 | +0.51(+1.43%) |
Aug 26, 2013 | 35.78 | 35.78 | 35.32 | 35.68 | 1,295,159 | -0.07(-0.18%) |
Aug 23, 2013 | 34.88 | 35.76 | 34.86 | 35.75 | 1,662,197 | +0.93(+2.68%) |
Aug 22, 2013 | 34.46 | 34.90 | 34.33 | 34.82 | 1,656,590 | +0.47(+1.37%) |
Aug 21, 2013 | 34.44 | 34.96 | 33.97 | 34.35 | 1,685,511 | -0.07(-0.21%) |
Aug 20, 2013 | 33.60 | 34.45 | 33.52 | 34.42 | 2,233,286 | +1.06(+3.19%) |
Aug 19, 2013 | 33.91 | 34.16 | 33.30 | 33.35 | 2,748,270 | -0.81(-2.37%) |
Aug 16, 2013 | 34.72 | 34.76 | 34.01 | 34.16 | 2,054,451 | -0.71(-2.02%) |
Aug 15, 2013 | 35.27 | 35.27 | 34.77 | 34.87 | 2,015,525 | -0.57(-1.60%) |
Aug 14, 2013 | 35.35 | 35.55 | 35.10 | 35.44 | 2,547,627 | -0.22(-0.60%) |
Aug 13, 2013 | 35.99 | 36.11 | 35.15 | 35.65 | 2,857,529 | -0.41(-1.12%) |
Aug 12, 2013 | 36.76 | 36.82 | 36.00 | 36.06 | 1,731,732 | -0.70(-1.90%) |
Aug 09, 2013 | 36.09 | 36.98 | 36.00 | 36.76 | 1,533,804 | +0.56(+1.53%) |
Aug 08, 2013 | 36.47 | 36.55 | 35.95 | 36.20 | 1,230,728 | -0.14(-0.40%) |
Aug 07, 2013 | 36.14 | 36.52 | 35.97 | 36.34 | 2,696,866 | +0.12(+0.32%) |
Aug 06, 2013 | 36.14 | 36.43 | 36.00 | 36.23 | 1,934,385 | +0.29(+0.82%) |
Aug 05, 2013 | 35.40 | 35.97 | 35.22 | 35.93 | 2,059,455 | +0.44(+1.25%) |
Aug 02, 2013 | 35.82 | 36.08 | 35.34 | 35.49 | 2,752,044 | -0.24(-0.68%) |