Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.40 | 34.65 | 34.22 | 34.33 | 432,040 | -0.06(-0.18%) |
Oct 30, 2013 | 34.68 | 34.77 | 34.19 | 34.40 | 351,374 | -0.21(-0.61%) |
Oct 29, 2013 | 34.49 | 34.62 | 34.45 | 34.61 | 505,792 | +0.24(+0.69%) |
Oct 28, 2013 | 34.29 | 34.42 | 34.19 | 34.37 | 3,218,179 | +0.03(+0.10%) |
Oct 25, 2013 | 34.26 | 34.45 | 34.14 | 34.33 | 232,793 | +0.13(+0.37%) |
Oct 24, 2013 | 34.00 | 34.26 | 33.84 | 34.21 | 250,074 | +0.21(+0.62%) |
Oct 23, 2013 | 34.20 | 34.28 | 33.86 | 34.00 | 2,467,488 | -0.50(-1.44%) |
Oct 22, 2013 | 34.39 | 34.67 | 34.33 | 34.49 | 459,323 | +0.22(+0.65%) |
Oct 21, 2013 | 34.45 | 34.56 | 34.22 | 34.27 | 371,660 | -0.15(-0.45%) |
Oct 18, 2013 | 34.32 | 34.43 | 34.19 | 34.42 | 222,069 | +0.34(+1.01%) |
Oct 17, 2013 | 33.96 | 34.10 | 33.89 | 34.08 | 291,660 | +0.08(+0.25%) |
Oct 16, 2013 | 33.75 | 34.07 | 33.75 | 34.00 | 2,848,786 | +0.45(+1.36%) |
Oct 15, 2013 | 33.61 | 33.75 | 33.43 | 33.54 | 612,072 | -0.12(-0.35%) |
Oct 14, 2013 | 33.21 | 33.71 | 33.20 | 33.66 | 2,786,464 | +0.20(+0.61%) |
Oct 11, 2013 | 32.97 | 33.54 | 32.94 | 33.46 | 622,341 | +0.36(+1.10%) |
Oct 10, 2013 | 32.72 | 33.11 | 32.72 | 33.10 | 1,382,249 | +0.59(+1.81%) |
Oct 09, 2013 | 32.63 | 32.66 | 32.32 | 32.51 | 615,591 | -0.15(-0.45%) |
Oct 08, 2013 | 32.96 | 33.06 | 32.63 | 32.66 | 330,334 | -0.33(-1.00%) |
Oct 07, 2013 | 32.94 | 33.21 | 32.91 | 32.98 | 1,688,997 | -0.24(-0.74%) |
Oct 04, 2013 | 33.04 | 33.35 | 32.89 | 33.23 | 2,256,608 | +0.29(+0.89%) |
Oct 03, 2013 | 33.14 | 33.15 | 32.79 | 32.94 | 1,540,943 | -0.31(-0.93%) |
Oct 02, 2013 | 33.01 | 33.26 | 32.84 | 33.24 | 2,600,848 | +0.08(+0.23%) |
Oct 01, 2013 | 32.82 | 33.24 | 32.82 | 33.17 | 5,220,280 | +0.23(+0.70%) |
Sep 30, 2013 | 32.83 | 33.05 | 32.69 | 32.94 | 1,029,289 | -0.23(-0.70%) |
Sep 27, 2013 | 33.12 | 33.22 | 33.05 | 33.17 | 287,678 | -0.12(-0.36%) |
Sep 26, 2013 | 33.33 | 33.35 | 33.13 | 33.28 | 671,837 | +0.05(+0.15%) |
Sep 25, 2013 | 33.24 | 33.40 | 33.22 | 33.24 | 343,878 | +0.01(+0.04%) |
Sep 24, 2013 | 33.16 | 33.46 | 33.07 | 33.22 | 705,647 | +0.03(+0.09%) |
Sep 23, 2013 | 33.22 | 33.31 | 33.09 | 33.19 | 3,208,227 | -0.15(-0.46%) |
Sep 20, 2013 | 33.68 | 33.70 | 33.28 | 33.34 | 263,714 | -0.26(-0.77%) |
Sep 19, 2013 | 33.69 | 33.80 | 33.54 | 33.60 | 245,118 | -0.08(-0.23%) |
Sep 18, 2013 | 33.29 | 33.80 | 33.18 | 33.68 | 377,664 | +0.37(+1.11%) |
Sep 17, 2013 | 33.13 | 33.39 | 33.13 | 33.31 | 342,799 | +0.17(+0.53%) |
Sep 16, 2013 | 33.25 | 33.36 | 33.09 | 33.13 | 2,482,924 | +0.01(+0.02%) |
Sep 13, 2013 | 33.20 | 33.26 | 33.07 | 33.13 | 212,197 | +0.01(+0.02%) |
Sep 12, 2013 | 33.21 | 33.32 | 33.09 | 33.12 | 206,231 | -0.20(-0.59%) |
Sep 11, 2013 | 33.03 | 33.32 | 32.92 | 33.32 | 358,874 | +0.27(+0.82%) |
Sep 10, 2013 | 33.13 | 33.13 | 32.77 | 33.04 | 328,155 | +0.02(+0.06%) |
Sep 09, 2013 | 32.77 | 33.07 | 32.74 | 33.02 | 325,267 | +0.35(+1.07%) |
Sep 06, 2013 | 32.80 | 32.90 | 32.43 | 32.67 | 359,250 | +0.02(+0.06%) |
Sep 05, 2013 | 32.62 | 32.79 | 32.61 | 32.65 | 254,954 | +0.10(+0.30%) |
Sep 04, 2013 | 32.28 | 32.63 | 32.25 | 32.56 | 1,167,627 | +0.22(+0.69%) |
Sep 03, 2013 | 32.54 | 32.54 | 32.19 | 32.33 | 1,799,428 | +0.17(+0.52%) |
Aug 30, 2013 | 32.29 | 32.33 | 32.08 | 32.17 | 1,215,715 | -0.05(-0.15%) |
Aug 29, 2013 | 32.49 | 32.49 | 32.15 | 32.22 | 624,520 | -0.31(-0.94%) |
Aug 28, 2013 | 32.04 | 32.64 | 32.04 | 32.52 | 1,263,238 | +0.53(+1.65%) |
Aug 27, 2013 | 31.95 | 32.23 | 31.95 | 31.99 | 521,418 | -0.20(-0.61%) |
Aug 26, 2013 | 32.35 | 32.46 | 32.14 | 32.19 | 1,700,204 | -0.08(-0.24%) |
Aug 23, 2013 | 32.11 | 32.30 | 31.94 | 32.26 | 506,315 | +0.24(+0.76%) |
Aug 22, 2013 | 31.69 | 32.17 | 31.66 | 32.02 | 203,588 | +0.42(+1.34%) |
Aug 21, 2013 | 31.70 | 31.87 | 31.57 | 31.60 | 341,467 | -0.17(-0.55%) |
Aug 20, 2013 | 31.63 | 31.94 | 31.58 | 31.77 | 279,805 | +0.16(+0.51%) |
Aug 19, 2013 | 32.04 | 32.05 | 31.59 | 31.61 | 240,915 | -0.49(-1.54%) |
Aug 16, 2013 | 32.17 | 32.23 | 31.99 | 32.10 | 302,624 | -0.13(-0.39%) |
Aug 15, 2013 | 32.19 | 32.35 | 32.10 | 32.23 | 288,544 | -0.17(-0.52%) |
Aug 14, 2013 | 32.54 | 32.60 | 32.37 | 32.40 | 322,100 | -0.13(-0.39%) |
Aug 13, 2013 | 32.49 | 32.61 | 32.35 | 32.52 | 212,239 | +0.06(+0.17%) |
Aug 12, 2013 | 32.51 | 32.60 | 32.39 | 32.47 | 273,971 | -0.17(-0.51%) |
Aug 09, 2013 | 32.74 | 32.79 | 32.48 | 32.63 | 175,973 | -0.10(-0.32%) |
Aug 08, 2013 | 32.74 | 32.81 | 32.47 | 32.74 | 208,737 | +0.18(+0.56%) |
Aug 07, 2013 | 32.59 | 32.70 | 32.46 | 32.56 | 215,508 | -0.14(-0.43%) |
Aug 06, 2013 | 32.82 | 32.95 | 32.60 | 32.70 | 240,938 | -0.20(-0.61%) |
Aug 05, 2013 | 32.88 | 32.91 | 32.74 | 32.90 | 212,948 | -0.05(-0.15%) |
Aug 02, 2013 | 32.98 | 33.02 | 32.78 | 32.95 | 321,722 | -0.18(-0.55%) |