Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.56 | 33.87 | 33.31 | 33.86 | 4,127,798 | +0.33(+0.98%) |
Oct 30, 2013 | 33.87 | 33.88 | 33.50 | 33.53 | 2,943,681 | -0.28(-0.83%) |
Oct 29, 2013 | 33.61 | 34.18 | 33.61 | 33.81 | 4,921,083 | +0.29(+0.87%) |
Oct 28, 2013 | 33.24 | 33.60 | 33.18 | 33.52 | 3,841,369 | +0.25(+0.75%) |
Oct 25, 2013 | 33.18 | 33.43 | 33.03 | 33.27 | 3,589,224 | +0.05(+0.15%) |
Oct 24, 2013 | 33.39 | 33.41 | 33.08 | 33.22 | 3,284,482 | -0.17(-0.51%) |
Oct 23, 2013 | 33.24 | 33.54 | 33.08 | 33.39 | 3,397,083 | -0.03(-0.09%) |
Oct 22, 2013 | 32.93 | 33.50 | 32.74 | 33.42 | 3,623,358 | +0.43(+1.30%) |
Oct 21, 2013 | 33.10 | 33.19 | 32.77 | 32.99 | 3,641,142 | -0.02(-0.06%) |
Oct 18, 2013 | 33.30 | 33.34 | 32.97 | 33.01 | 3,695,018 | -0.24(-0.72%) |
Oct 17, 2013 | 32.88 | 33.29 | 32.77 | 33.25 | 3,572,553 | +0.33(+1.00%) |
Oct 16, 2013 | 32.63 | 32.93 | 32.59 | 32.92 | 3,557,308 | +0.39(+1.20%) |
Oct 15, 2013 | 32.74 | 32.89 | 32.48 | 32.53 | 3,875,193 | -0.15(-0.46%) |
Oct 14, 2013 | 32.91 | 33.00 | 32.59 | 32.68 | 4,474,771 | -0.54(-1.63%) |
Oct 11, 2013 | 33.27 | 33.30 | 32.86 | 33.22 | 4,051,609 | -0.12(-0.36%) |
Oct 10, 2013 | 32.40 | 33.39 | 32.39 | 33.34 | 8,815,573 | +1.15(+3.57%) |
Oct 09, 2013 | 31.39 | 32.33 | 31.34 | 32.19 | 7,852,353 | +0.91(+2.91%) |
Oct 08, 2013 | 31.45 | 31.64 | 31.26 | 31.28 | 4,446,959 | -0.13(-0.41%) |
Oct 07, 2013 | 31.01 | 31.59 | 31.01 | 31.41 | 3,567,676 | +0.21(+0.67%) |
Oct 04, 2013 | 31.18 | 31.26 | 31.07 | 31.20 | 3,263,308 | +0.01(+0.03%) |
Oct 03, 2013 | 31.48 | 31.50 | 31.08 | 31.19 | 4,213,069 | -0.42(-1.33%) |
Oct 02, 2013 | 31.71 | 31.85 | 31.39 | 31.61 | 4,274,489 | -0.15(-0.47%) |
Oct 01, 2013 | 31.34 | 31.87 | 31.34 | 31.76 | 5,556,451 | +0.38(+1.21%) |
Sep 30, 2013 | 31.60 | 31.62 | 31.21 | 31.38 | 5,611,974 | -0.40(-1.26%) |
Sep 27, 2013 | 32.00 | 32.04 | 31.72 | 31.78 | 3,471,455 | -0.33(-1.03%) |
Sep 26, 2013 | 32.00 | 32.28 | 32.00 | 32.11 | 2,496,826 | +0.11(+0.34%) |
Sep 25, 2013 | 32.13 | 32.24 | 32.00 | 32.00 | 3,563,460 | -0.17(-0.53%) |
Sep 24, 2013 | 32.24 | 32.39 | 32.09 | 32.17 | 3,856,416 | -0.07(-0.22%) |
Sep 23, 2013 | 32.15 | 32.30 | 31.92 | 32.24 | 3,684,948 | -0.04(-0.12%) |
Sep 20, 2013 | 32.79 | 32.80 | 32.14 | 32.28 | 5,997,935 | -0.43(-1.31%) |
Sep 19, 2013 | 32.69 | 32.90 | 32.60 | 32.71 | 3,665,497 | +0.16(+0.49%) |
Sep 18, 2013 | 32.38 | 32.62 | 32.10 | 32.55 | 5,094,735 | +0.12(+0.37%) |
Sep 17, 2013 | 32.27 | 32.60 | 32.27 | 32.43 | 2,455,157 | +0.16(+0.50%) |
Sep 16, 2013 | 32.65 | 32.59 | 32.18 | 32.27 | 3,519,170 | -0.07(-0.22%) |
Sep 13, 2013 | 32.47 | 32.65 | 32.27 | 32.34 | 2,966,766 | -0.04(-0.12%) |
Sep 12, 2013 | 32.62 | 32.85 | 32.35 | 32.38 | 3,685,639 | -0.21(-0.64%) |
Sep 11, 2013 | 32.62 | 32.67 | 32.50 | 32.59 | 3,410,941 | -0.03(-0.09%) |
Sep 10, 2013 | 32.03 | 32.70 | 32.03 | 32.62 | 14,417,067 | +0.60(+1.87%) |
Sep 09, 2013 | 31.86 | 32.14 | 31.86 | 32.02 | 5,614,103 | +0.12(+0.38%) |
Sep 06, 2013 | 32.22 | 32.25 | 31.85 | 31.90 | 6,892,358 | -0.23(-0.72%) |
Sep 05, 2013 | 32.44 | 32.67 | 32.13 | 32.13 | 3,960,455 | -0.37(-1.14%) |
Sep 04, 2013 | 32.49 | 32.64 | 31.97 | 32.50 | 6,854,455 | -0.41(-1.25%) |
Sep 03, 2013 | 33.32 | 33.34 | 32.76 | 32.91 | 7,473,613 | -0.21(-0.63%) |
Aug 30, 2013 | 33.18 | 33.21 | 32.95 | 33.12 | 5,665,680 | +0.02(+0.06%) |
Aug 29, 2013 | 32.75 | 33.26 | 32.71 | 33.10 | 4,513,296 | +0.39(+1.19%) |
Aug 28, 2013 | 32.99 | 33.03 | 32.70 | 32.71 | 2,788,514 | -0.23(-0.70%) |
Aug 27, 2013 | 33.03 | 33.22 | 32.91 | 32.94 | 3,796,117 | -0.20(-0.60%) |
Aug 26, 2013 | 33.31 | 33.40 | 33.14 | 33.14 | 3,356,395 | -0.16(-0.48%) |
Aug 23, 2013 | 32.81 | 33.32 | 32.75 | 33.30 | 15,350,867 | +0.72(+2.21%) |
Aug 22, 2013 | 32.40 | 32.70 | 32.26 | 32.58 | 22,122,024 | +0.26(+0.80%) |
Aug 21, 2013 | 32.58 | 32.64 | 32.32 | 32.32 | 4,057,167 | -0.26(-0.80%) |
Aug 20, 2013 | 32.56 | 32.92 | 32.54 | 32.58 | 3,407,448 | +0.02(+0.06%) |
Aug 19, 2013 | 32.91 | 33.00 | 32.54 | 32.56 | 4,647,503 | -0.36(-1.09%) |
Aug 16, 2013 | 33.34 | 33.35 | 32.91 | 32.92 | 5,853,782 | -0.55(-1.64%) |
Aug 15, 2013 | 33.62 | 33.73 | 33.35 | 33.47 | 4,304,927 | -0.26(-0.77%) |
Aug 14, 2013 | 33.82 | 33.96 | 33.67 | 33.73 | 4,280,105 | -0.15(-0.44%) |
Aug 13, 2013 | 34.12 | 34.22 | 33.80 | 33.88 | 4,345,788 | -0.20(-0.59%) |
Aug 12, 2013 | 33.82 | 34.30 | 33.80 | 34.08 | 4,550,973 | +0.19(+0.56%) |
Aug 09, 2013 | 34.32 | 34.51 | 33.66 | 33.89 | 8,025,526 | -0.47(-1.37%) |
Aug 08, 2013 | 35.33 | 35.33 | 34.25 | 34.36 | 16,506,379 | -2.03(-5.58%) |
Aug 07, 2013 | 36.09 | 36.45 | 35.90 | 36.39 | 4,613,943 | +0.21(+0.58%) |
Aug 06, 2013 | 36.11 | 36.26 | 35.95 | 36.18 | 3,153,539 | +0.09(+0.25%) |
Aug 05, 2013 | 35.97 | 36.23 | 35.81 | 36.09 | 3,583,586 | -0.02(-0.06%) |
Aug 02, 2013 | 36.12 | 36.39 | 36.00 | 36.11 | 3,140,465 | -0.21(-0.58%) |