Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.60 | 32.62 | 30.90 | 31.56 | 8,403,031 | -1.00(-3.07%) |
Oct 30, 2013 | 35.10 | 35.10 | 32.12 | 32.56 | 16,578,573 | -5.87(-15.27%) |
Oct 29, 2013 | 38.55 | 38.56 | 37.92 | 38.43 | 2,505,140 | -0.15(-0.38%) |
Oct 28, 2013 | 38.28 | 38.64 | 37.86 | 38.58 | 2,821,037 | +0.23(+0.59%) |
Oct 25, 2013 | 37.95 | 38.48 | 37.74 | 38.35 | 1,698,137 | +0.40(+1.06%) |
Oct 24, 2013 | 37.31 | 37.95 | 37.16 | 37.95 | 1,349,814 | +0.62(+1.65%) |
Oct 23, 2013 | 37.25 | 37.35 | 36.80 | 37.33 | 1,828,813 | +0.10(+0.27%) |
Oct 22, 2013 | 36.80 | 37.57 | 36.67 | 37.23 | 2,070,471 | -0.01(-0.04%) |
Oct 21, 2013 | 37.33 | 37.45 | 36.92 | 37.25 | 980,123 | +0.00(+0.00%) |
Oct 18, 2013 | 37.98 | 37.98 | 37.02 | 37.25 | 1,836,491 | -0.69(-1.82%) |
Oct 17, 2013 | 36.53 | 38.06 | 36.31 | 37.94 | 2,449,410 | +1.52(+4.16%) |
Oct 16, 2013 | 35.96 | 36.45 | 35.81 | 36.42 | 1,192,336 | +0.40(+1.10%) |
Oct 15, 2013 | 36.00 | 36.37 | 35.99 | 36.02 | 1,648,628 | -0.15(-0.42%) |
Oct 14, 2013 | 36.30 | 36.57 | 35.93 | 36.17 | 1,425,506 | -0.42(-1.14%) |
Oct 11, 2013 | 36.30 | 36.83 | 35.76 | 36.59 | 2,168,670 | +0.90(+2.52%) |
Oct 10, 2013 | 35.21 | 35.83 | 35.21 | 35.69 | 1,248,349 | +0.72(+2.05%) |
Oct 09, 2013 | 34.86 | 35.30 | 34.72 | 34.98 | 1,314,919 | +0.21(+0.59%) |
Oct 08, 2013 | 35.64 | 35.78 | 34.77 | 34.77 | 1,736,823 | -0.95(-2.67%) |
Oct 07, 2013 | 34.56 | 35.82 | 34.51 | 35.72 | 2,396,583 | +0.95(+2.74%) |
Oct 04, 2013 | 35.13 | 35.52 | 34.56 | 34.77 | 2,834,238 | -0.21(-0.61%) |
Oct 03, 2013 | 36.22 | 36.51 | 34.89 | 34.98 | 2,970,966 | -1.15(-3.19%) |
Oct 02, 2013 | 36.09 | 36.49 | 35.88 | 36.13 | 1,968,920 | +0.09(+0.26%) |
Oct 01, 2013 | 35.25 | 36.18 | 34.51 | 36.04 | 2,652,897 | -0.15(-0.42%) |
Sep 27, 2013 | 36.96 | 37.06 | 35.98 | 36.19 | 2,083,853 | -0.91(-2.46%) |
Sep 26, 2013 | 36.79 | 37.31 | 36.79 | 37.11 | 1,648,129 | +0.34(+0.92%) |
Sep 25, 2013 | 36.76 | 37.00 | 36.42 | 36.77 | 1,818,908 | -0.17(-0.45%) |
Sep 24, 2013 | 36.82 | 37.24 | 36.49 | 36.94 | 2,353,861 | +0.02(+0.05%) |
Sep 23, 2013 | 36.43 | 37.17 | 36.36 | 36.92 | 2,448,388 | +0.40(+1.11%) |
Sep 20, 2013 | 37.70 | 37.74 | 36.47 | 36.51 | 1,988,337 | -1.20(-3.18%) |
Sep 19, 2013 | 38.08 | 38.31 | 37.62 | 37.71 | 1,487,715 | -0.46(-1.21%) |
Sep 18, 2013 | 36.31 | 38.43 | 36.15 | 38.17 | 1,757,741 | +1.72(+4.70%) |
Sep 17, 2013 | 36.26 | 36.68 | 36.15 | 36.46 | 1,830,052 | +0.28(+0.79%) |
Sep 16, 2013 | 36.56 | 36.68 | 36.11 | 36.17 | 1,563,837 | +0.07(+0.20%) |
Sep 13, 2013 | 35.90 | 36.42 | 35.83 | 36.10 | 1,462,299 | +0.17(+0.46%) |
Sep 12, 2013 | 36.33 | 36.60 | 35.62 | 35.94 | 4,120,606 | -0.20(-0.55%) |
Sep 11, 2013 | 35.09 | 36.13 | 34.98 | 36.13 | 2,735,795 | +1.30(+3.75%) |
Sep 10, 2013 | 34.56 | 34.85 | 34.35 | 34.83 | 2,809,447 | +0.46(+1.33%) |
Sep 09, 2013 | 34.02 | 34.49 | 33.92 | 34.37 | 2,444,814 | +0.52(+1.52%) |
Sep 06, 2013 | 33.99 | 34.18 | 33.62 | 33.86 | 3,425,270 | +0.20(+0.58%) |
Sep 05, 2013 | 34.58 | 34.58 | 33.29 | 33.66 | 4,199,887 | -0.78(-2.27%) |
Sep 04, 2013 | 35.12 | 35.31 | 34.43 | 34.44 | 1,981,414 | -0.86(-2.44%) |
Sep 03, 2013 | 36.62 | 36.73 | 35.20 | 35.31 | 2,174,578 | -0.98(-2.70%) |
Aug 30, 2013 | 36.43 | 36.86 | 36.11 | 36.28 | 1,898,473 | -0.05(-0.14%) |
Aug 29, 2013 | 35.80 | 36.57 | 35.76 | 36.34 | 1,953,141 | +0.27(+0.74%) |
Aug 28, 2013 | 36.10 | 36.23 | 35.27 | 36.07 | 2,965,455 | -0.09(-0.25%) |
Aug 27, 2013 | 35.36 | 36.17 | 35.28 | 36.16 | 1,798,313 | +0.51(+1.43%) |
Aug 26, 2013 | 35.75 | 35.75 | 35.29 | 35.65 | 1,296,351 | -0.07(-0.18%) |
Aug 23, 2013 | 34.85 | 35.73 | 34.82 | 35.72 | 1,663,725 | +0.93(+2.68%) |
Aug 22, 2013 | 34.43 | 34.87 | 34.30 | 34.78 | 1,658,114 | +0.47(+1.37%) |
Aug 21, 2013 | 34.41 | 34.93 | 33.94 | 34.31 | 1,687,061 | -0.07(-0.21%) |
Aug 20, 2013 | 33.57 | 34.42 | 33.49 | 34.39 | 2,235,341 | +1.06(+3.19%) |
Aug 19, 2013 | 33.88 | 34.13 | 33.27 | 33.32 | 2,750,798 | -0.81(-2.37%) |
Aug 16, 2013 | 34.69 | 34.73 | 33.98 | 34.13 | 2,056,341 | -0.70(-2.02%) |
Aug 15, 2013 | 35.24 | 35.24 | 34.74 | 34.84 | 2,017,378 | -0.57(-1.60%) |
Aug 14, 2013 | 35.32 | 35.52 | 35.07 | 35.40 | 2,549,970 | -0.22(-0.60%) |
Aug 13, 2013 | 35.96 | 36.08 | 35.12 | 35.62 | 2,860,158 | -0.40(-1.12%) |
Aug 12, 2013 | 36.72 | 36.79 | 35.97 | 36.02 | 1,733,325 | -0.70(-1.90%) |
Aug 09, 2013 | 36.06 | 36.94 | 35.97 | 36.72 | 1,535,215 | +0.55(+1.53%) |
Aug 08, 2013 | 36.44 | 36.52 | 35.92 | 36.17 | 1,231,860 | -0.14(-0.40%) |
Aug 07, 2013 | 36.10 | 36.48 | 35.93 | 36.31 | 2,699,346 | +0.12(+0.32%) |
Aug 06, 2013 | 36.10 | 36.40 | 35.97 | 36.19 | 1,936,164 | +0.29(+0.82%) |
Aug 05, 2013 | 35.37 | 35.93 | 35.19 | 35.90 | 2,061,350 | +0.44(+1.25%) |
Aug 02, 2013 | 35.78 | 36.05 | 35.31 | 35.46 | 2,754,575 | -0.24(-0.68%) |