Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.84 | 35.98 | 35.37 | 35.73 | 178,790 | -0.14(-0.39%) |
Oct 30, 2013 | 36.14 | 36.32 | 35.83 | 35.87 | 261,724 | -0.22(-0.60%) |
Oct 29, 2013 | 36.08 | 36.17 | 35.98 | 36.09 | 807,136 | +0.06(+0.17%) |
Oct 28, 2013 | 36.11 | 36.24 | 35.93 | 36.03 | 6,099,420 | -0.11(-0.31%) |
Oct 25, 2013 | 35.70 | 36.14 | 35.58 | 36.14 | 116,944 | +0.42(+1.18%) |
Oct 24, 2013 | 35.78 | 35.78 | 35.58 | 35.72 | 121,135 | -0.04(-0.11%) |
Oct 23, 2013 | 35.67 | 36.13 | 35.67 | 35.76 | 526,549 | -0.02(-0.05%) |
Oct 22, 2013 | 35.44 | 35.88 | 35.39 | 35.78 | 210,829 | +0.45(+1.29%) |
Oct 21, 2013 | 35.44 | 35.44 | 35.20 | 35.32 | 455,859 | -0.09(-0.26%) |
Oct 18, 2013 | 35.28 | 35.48 | 35.26 | 35.41 | 199,605 | +0.15(+0.44%) |
Oct 17, 2013 | 34.52 | 35.30 | 34.46 | 35.26 | 272,435 | +0.56(+1.63%) |
Oct 16, 2013 | 34.49 | 34.71 | 34.42 | 34.70 | 272,754 | +0.34(+0.98%) |
Oct 15, 2013 | 34.76 | 34.76 | 34.31 | 34.36 | 1,919,175 | -0.47(-1.35%) |
Oct 14, 2013 | 34.88 | 34.89 | 34.37 | 34.83 | 14,680,093 | -0.22(-0.64%) |
Oct 11, 2013 | 34.80 | 35.09 | 34.74 | 35.05 | 289,927 | +0.16(+0.46%) |
Oct 10, 2013 | 34.54 | 34.91 | 34.22 | 34.89 | 477,709 | +0.57(+1.65%) |
Oct 09, 2013 | 34.30 | 34.77 | 34.29 | 34.32 | 845,866 | +0.13(+0.38%) |
Oct 08, 2013 | 34.13 | 34.48 | 34.02 | 34.19 | 268,072 | +0.16(+0.48%) |
Oct 07, 2013 | 34.14 | 34.30 | 33.99 | 34.03 | 191,842 | -0.16(-0.46%) |
Oct 04, 2013 | 34.22 | 34.32 | 34.11 | 34.19 | 314,440 | +0.03(+0.10%) |
Oct 03, 2013 | 34.48 | 34.48 | 34.03 | 34.15 | 979,571 | -0.42(-1.21%) |
Oct 02, 2013 | 34.45 | 34.63 | 34.30 | 34.57 | 247,600 | +0.01(+0.03%) |
Oct 01, 2013 | 34.45 | 34.66 | 34.44 | 34.56 | 244,669 | +0.15(+0.45%) |
Sep 30, 2013 | 34.30 | 34.47 | 34.23 | 34.41 | 488,040 | -0.05(-0.14%) |
Sep 27, 2013 | 34.56 | 34.69 | 34.35 | 34.45 | 295,966 | -0.23(-0.67%) |
Sep 26, 2013 | 34.77 | 34.83 | 34.55 | 34.69 | 309,790 | +0.01(+0.04%) |
Sep 25, 2013 | 34.86 | 34.96 | 34.67 | 34.67 | 1,105,184 | -0.23(-0.66%) |
Sep 24, 2013 | 34.95 | 34.98 | 34.78 | 34.90 | 859,109 | -0.02(-0.05%) |
Sep 23, 2013 | 34.43 | 35.02 | 34.33 | 34.92 | 17,175,586 | +0.45(+1.30%) |
Sep 20, 2013 | 34.96 | 34.96 | 34.47 | 34.47 | 342,607 | -0.48(-1.38%) |
Sep 19, 2013 | 35.11 | 35.30 | 34.84 | 34.95 | 547,981 | -0.13(-0.38%) |
Sep 18, 2013 | 34.06 | 35.20 | 34.01 | 35.09 | 469,294 | +0.98(+2.89%) |
Sep 17, 2013 | 33.91 | 34.13 | 33.91 | 34.10 | 834,957 | +0.20(+0.60%) |
Sep 16, 2013 | 34.37 | 34.37 | 33.85 | 33.90 | 13,245,429 | +0.02(+0.06%) |
Sep 13, 2013 | 33.75 | 33.93 | 33.73 | 33.88 | 200,289 | +0.28(+0.82%) |
Sep 12, 2013 | 33.81 | 33.96 | 33.59 | 33.60 | 369,265 | -0.09(-0.27%) |
Sep 11, 2013 | 33.97 | 33.99 | 33.56 | 33.69 | 1,027,142 | -0.33(-0.96%) |
Sep 10, 2013 | 33.91 | 34.02 | 33.75 | 34.02 | 262,816 | +0.23(+0.69%) |
Sep 09, 2013 | 33.65 | 33.79 | 33.52 | 33.79 | 416,554 | +0.17(+0.50%) |
Sep 06, 2013 | 33.59 | 33.83 | 33.59 | 33.62 | 303,760 | +0.19(+0.57%) |
Sep 05, 2013 | 33.57 | 33.62 | 33.36 | 33.43 | 264,778 | -0.15(-0.45%) |
Sep 04, 2013 | 33.58 | 33.64 | 33.30 | 33.58 | 744,137 | +0.01(+0.04%) |
Sep 03, 2013 | 34.21 | 34.27 | 33.54 | 33.57 | 1,817,686 | -0.37(-1.10%) |
Aug 30, 2013 | 34.03 | 34.18 | 33.87 | 33.94 | 254,008 | -0.09(-0.27%) |
Aug 29, 2013 | 34.07 | 34.20 | 33.93 | 34.03 | 226,657 | -0.15(-0.45%) |
Aug 28, 2013 | 34.05 | 34.28 | 33.93 | 34.19 | 402,044 | +0.12(+0.36%) |
Aug 27, 2013 | 33.89 | 34.26 | 33.87 | 34.06 | 505,906 | -0.07(-0.20%) |
Aug 26, 2013 | 34.43 | 34.43 | 34.09 | 34.13 | 2,036,116 | -0.23(-0.66%) |
Aug 23, 2013 | 34.13 | 34.43 | 34.02 | 34.36 | 246,117 | +0.23(+0.68%) |
Aug 22, 2013 | 33.99 | 34.27 | 33.88 | 34.13 | 218,158 | +0.23(+0.66%) |
Aug 21, 2013 | 33.99 | 34.14 | 33.78 | 33.90 | 464,764 | -0.36(-1.06%) |
Aug 20, 2013 | 33.97 | 34.49 | 33.97 | 34.26 | 346,506 | +0.30(+0.89%) |
Aug 19, 2013 | 34.27 | 34.32 | 33.90 | 33.96 | 370,827 | -0.29(-0.84%) |
Aug 16, 2013 | 34.55 | 34.56 | 34.08 | 34.25 | 302,362 | -0.34(-0.99%) |
Aug 15, 2013 | 34.90 | 34.90 | 34.57 | 34.59 | 585,772 | -0.49(-1.39%) |
Aug 14, 2013 | 35.34 | 35.34 | 34.92 | 35.08 | 519,780 | -0.25(-0.72%) |
Aug 13, 2013 | 35.54 | 35.54 | 35.29 | 35.33 | 295,120 | -0.21(-0.58%) |
Aug 12, 2013 | 35.59 | 35.59 | 35.41 | 35.54 | 295,307 | -0.15(-0.41%) |
Aug 09, 2013 | 35.96 | 35.98 | 35.68 | 35.68 | 324,614 | -0.24(-0.66%) |
Aug 08, 2013 | 35.85 | 36.02 | 35.73 | 35.92 | 257,148 | +0.09(+0.25%) |
Aug 07, 2013 | 35.49 | 35.84 | 35.49 | 35.83 | 265,576 | +0.17(+0.49%) |
Aug 06, 2013 | 35.87 | 35.90 | 35.62 | 35.66 | 182,907 | -0.23(-0.65%) |
Aug 05, 2013 | 36.07 | 36.07 | 35.89 | 35.89 | 309,877 | -0.22(-0.61%) |
Aug 02, 2013 | 36.23 | 36.23 | 35.93 | 36.11 | 200,908 | -0.07(-0.18%) |