Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.89 | 37.89 | 35.91 | 37.12 | 2,934,861 | -0.69(-1.83%) |
Oct 30, 2013 | 38.29 | 38.48 | 37.74 | 37.81 | 1,654,731 | -0.39(-1.03%) |
Oct 29, 2013 | 38.34 | 38.43 | 38.06 | 38.20 | 1,012,630 | -0.05(-0.14%) |
Oct 28, 2013 | 38.39 | 38.51 | 38.12 | 38.26 | 5,220,377 | -0.07(-0.19%) |
Oct 25, 2013 | 37.86 | 38.33 | 37.69 | 38.33 | 2,865,945 | +0.42(+1.11%) |
Oct 24, 2013 | 37.91 | 38.07 | 37.69 | 37.91 | 3,665,727 | +0.14(+0.36%) |
Oct 23, 2013 | 37.71 | 38.12 | 37.69 | 37.77 | 988,333 | +0.02(+0.05%) |
Oct 22, 2013 | 37.39 | 37.91 | 37.32 | 37.75 | 912,023 | +0.49(+1.30%) |
Oct 21, 2013 | 37.33 | 37.44 | 36.94 | 37.27 | 1,061,332 | -0.08(-0.21%) |
Oct 18, 2013 | 37.29 | 37.51 | 37.11 | 37.34 | 1,221,629 | +0.17(+0.46%) |
Oct 17, 2013 | 36.45 | 37.24 | 36.15 | 37.17 | 708,458 | +0.68(+1.87%) |
Oct 16, 2013 | 36.10 | 36.50 | 35.67 | 36.49 | 934,826 | +0.56(+1.55%) |
Oct 15, 2013 | 36.35 | 36.71 | 35.83 | 35.93 | 716,306 | -0.50(-1.37%) |
Oct 14, 2013 | 36.63 | 36.68 | 35.99 | 36.43 | 835,221 | -0.32(-0.87%) |
Oct 11, 2013 | 36.60 | 36.75 | 36.42 | 36.75 | 648,876 | +0.17(+0.47%) |
Oct 10, 2013 | 36.26 | 36.62 | 35.83 | 36.58 | 886,972 | +0.58(+1.62%) |
Oct 09, 2013 | 36.00 | 36.54 | 35.81 | 36.00 | 949,232 | +0.04(+0.11%) |
Oct 08, 2013 | 35.60 | 36.19 | 35.59 | 35.96 | 1,329,320 | +0.24(+0.66%) |
Oct 07, 2013 | 35.59 | 35.79 | 35.32 | 35.72 | 1,266,644 | +0.03(+0.07%) |
Oct 04, 2013 | 35.73 | 35.88 | 35.63 | 35.70 | 780,143 | -0.04(-0.11%) |
Oct 03, 2013 | 35.97 | 35.97 | 35.50 | 35.74 | 1,189,635 | -0.38(-1.05%) |
Oct 02, 2013 | 36.07 | 36.14 | 35.77 | 36.12 | 1,448,591 | -0.01(-0.02%) |
Oct 01, 2013 | 36.01 | 36.14 | 35.87 | 36.12 | 1,037,296 | +0.22(+0.60%) |
Sep 30, 2013 | 35.83 | 36.07 | 35.73 | 35.91 | 857,595 | -0.12(-0.35%) |
Sep 27, 2013 | 35.97 | 36.20 | 35.83 | 36.03 | 875,816 | -0.09(-0.24%) |
Sep 26, 2013 | 36.21 | 36.53 | 36.04 | 36.12 | 709,954 | -0.07(-0.20%) |
Sep 25, 2013 | 36.55 | 36.56 | 36.18 | 36.19 | 764,611 | -0.31(-0.84%) |
Sep 24, 2013 | 36.56 | 36.81 | 36.33 | 36.50 | 1,263,611 | -0.10(-0.27%) |
Sep 23, 2013 | 36.10 | 36.71 | 35.89 | 36.60 | 903,045 | +0.40(+1.11%) |
Sep 20, 2013 | 36.61 | 36.75 | 35.94 | 36.20 | 1,579,093 | -0.41(-1.13%) |
Sep 19, 2013 | 36.56 | 36.75 | 36.41 | 36.61 | 1,003,152 | +0.05(+0.14%) |
Sep 18, 2013 | 35.38 | 36.57 | 35.19 | 36.56 | 1,299,095 | +1.15(+3.24%) |
Sep 17, 2013 | 35.24 | 35.47 | 35.22 | 35.41 | 691,831 | +0.15(+0.43%) |
Sep 16, 2013 | 35.76 | 35.91 | 35.18 | 35.26 | 1,192,719 | -0.07(-0.19%) |
Sep 13, 2013 | 35.15 | 35.42 | 35.15 | 35.32 | 2,029,389 | +0.26(+0.75%) |
Sep 12, 2013 | 35.20 | 35.44 | 34.77 | 35.06 | 3,305,699 | +0.74(+2.16%) |
Sep 11, 2013 | 34.75 | 34.76 | 34.13 | 34.32 | 1,016,644 | -0.39(-1.13%) |
Sep 10, 2013 | 34.75 | 34.77 | 34.43 | 34.71 | 989,720 | +0.13(+0.38%) |
Sep 09, 2013 | 34.48 | 34.64 | 34.29 | 34.58 | 1,140,333 | +0.15(+0.44%) |
Sep 06, 2013 | 34.44 | 34.70 | 34.35 | 34.43 | 955,460 | +0.14(+0.42%) |
Sep 05, 2013 | 34.68 | 34.72 | 34.26 | 34.29 | 1,528,987 | -0.36(-1.04%) |
Sep 04, 2013 | 34.85 | 34.88 | 34.37 | 34.65 | 2,995,604 | -0.20(-0.56%) |
Sep 03, 2013 | 35.77 | 35.92 | 34.66 | 34.85 | 1,786,161 | -0.75(-2.12%) |
Aug 30, 2013 | 35.68 | 35.91 | 35.47 | 35.60 | 934,616 | -0.05(-0.15%) |
Aug 29, 2013 | 35.76 | 35.90 | 35.33 | 35.65 | 1,369,057 | -0.20(-0.55%) |
Aug 28, 2013 | 35.71 | 35.98 | 35.51 | 35.85 | 954,049 | +0.17(+0.48%) |
Aug 27, 2013 | 35.46 | 35.84 | 35.44 | 35.68 | 726,783 | -0.05(-0.15%) |
Aug 26, 2013 | 35.95 | 36.01 | 35.55 | 35.73 | 917,549 | -0.20(-0.55%) |
Aug 23, 2013 | 35.72 | 36.00 | 35.49 | 35.93 | 639,850 | +0.27(+0.75%) |
Aug 22, 2013 | 35.59 | 35.85 | 35.48 | 35.66 | 483,035 | +0.14(+0.41%) |
Aug 21, 2013 | 36.00 | 36.00 | 35.38 | 35.51 | 1,041,662 | -0.64(-1.76%) |
Aug 20, 2013 | 36.03 | 36.24 | 35.83 | 36.15 | 1,490,997 | +0.37(+1.05%) |
Aug 19, 2013 | 36.10 | 36.32 | 35.63 | 35.78 | 869,239 | -0.38(-1.05%) |
Aug 16, 2013 | 36.46 | 36.54 | 35.86 | 36.16 | 1,457,125 | -0.35(-0.97%) |
Aug 15, 2013 | 36.86 | 37.09 | 36.48 | 36.51 | 530,509 | -0.65(-1.75%) |
Aug 14, 2013 | 37.34 | 37.50 | 37.00 | 37.16 | 486,747 | -0.31(-0.82%) |
Aug 13, 2013 | 37.59 | 37.62 | 37.30 | 37.47 | 548,327 | -0.12(-0.33%) |
Aug 12, 2013 | 37.68 | 37.74 | 37.46 | 37.59 | 747,867 | -0.28(-0.74%) |
Aug 09, 2013 | 38.05 | 38.15 | 37.80 | 37.88 | 502,683 | -0.17(-0.45%) |
Aug 08, 2013 | 37.95 | 38.22 | 37.76 | 38.05 | 885,333 | +0.26(+0.68%) |
Aug 07, 2013 | 37.65 | 37.90 | 37.42 | 37.79 | 1,187,233 | +0.03(+0.07%) |
Aug 06, 2013 | 38.31 | 38.35 | 37.71 | 37.76 | 1,401,638 | -0.52(-1.35%) |
Aug 05, 2013 | 38.60 | 38.60 | 38.16 | 38.28 | 1,099,593 | -0.45(-1.17%) |
Aug 02, 2013 | 39.34 | 39.34 | 38.43 | 38.73 | 1,452,829 | +0.03(+0.08%) |