Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.49 | 33.04 | 31.57 | 31.64 | 2,598,441 | -1.95(-5.81%) |
Oct 30, 2013 | 34.32 | 34.37 | 33.24 | 33.59 | 694,632 | -0.61(-1.78%) |
Oct 29, 2013 | 34.05 | 34.41 | 33.75 | 34.20 | 445,822 | +0.15(+0.44%) |
Oct 28, 2013 | 34.66 | 34.81 | 33.96 | 34.05 | 504,608 | -0.66(-1.90%) |
Oct 25, 2013 | 34.87 | 35.12 | 34.62 | 34.71 | 320,238 | -0.04(-0.12%) |
Oct 24, 2013 | 35.48 | 35.83 | 34.59 | 34.75 | 758,300 | -0.39(-1.11%) |
Oct 23, 2013 | 35.80 | 36.01 | 35.04 | 35.14 | 491,441 | -0.75(-2.09%) |
Oct 22, 2013 | 36.07 | 36.40 | 35.83 | 35.89 | 406,037 | -0.06(-0.17%) |
Oct 21, 2013 | 36.26 | 36.36 | 35.88 | 35.95 | 293,384 | -0.41(-1.13%) |
Oct 18, 2013 | 36.07 | 36.36 | 35.41 | 36.36 | 758,429 | +0.47(+1.31%) |
Oct 17, 2013 | 35.74 | 35.89 | 35.17 | 35.89 | 448,220 | -0.10(-0.28%) |
Oct 16, 2013 | 35.63 | 36.24 | 35.55 | 35.99 | 430,495 | +0.48(+1.35%) |
Oct 15, 2013 | 36.21 | 36.31 | 35.41 | 35.51 | 463,168 | -0.89(-2.45%) |
Oct 14, 2013 | 35.84 | 36.47 | 35.57 | 36.40 | 823,496 | +0.27(+0.75%) |
Oct 11, 2013 | 36.17 | 36.30 | 35.76 | 36.13 | 250,090 | -0.11(-0.30%) |
Oct 10, 2013 | 35.65 | 36.27 | 35.47 | 36.24 | 374,329 | +0.99(+2.81%) |
Oct 09, 2013 | 34.89 | 35.38 | 34.61 | 35.25 | 483,038 | +0.38(+1.09%) |
Oct 08, 2013 | 35.63 | 35.88 | 34.71 | 34.87 | 461,300 | -0.76(-2.13%) |
Oct 07, 2013 | 36.56 | 36.56 | 35.27 | 35.63 | 662,842 | -1.08(-2.94%) |
Oct 04, 2013 | 36.34 | 37.39 | 36.34 | 36.71 | 648,797 | +0.39(+1.07%) |
Oct 03, 2013 | 36.20 | 36.65 | 36.03 | 36.32 | 585,636 | +0.20(+0.55%) |
Oct 02, 2013 | 36.12 | 36.59 | 35.89 | 36.12 | 559,926 | -0.15(-0.41%) |
Oct 01, 2013 | 35.66 | 36.51 | 35.41 | 36.27 | 675,151 | +0.67(+1.88%) |
Sep 30, 2013 | 35.34 | 35.72 | 35.00 | 35.60 | 809,429 | -0.04(-0.11%) |
Sep 27, 2013 | 35.59 | 36.00 | 35.41 | 35.64 | 316,371 | -0.25(-0.70%) |
Sep 26, 2013 | 35.27 | 35.92 | 34.69 | 35.89 | 1,063,431 | +0.61(+1.73%) |
Sep 25, 2013 | 36.14 | 36.20 | 35.25 | 35.28 | 600,439 | -0.77(-2.14%) |
Sep 24, 2013 | 36.23 | 36.38 | 35.52 | 36.05 | 1,370,162 | -0.32(-0.88%) |
Sep 23, 2013 | 36.46 | 37.32 | 36.00 | 36.37 | 1,241,175 | -0.27(-0.74%) |
Sep 20, 2013 | 37.49 | 37.67 | 36.60 | 36.64 | 754,529 | -0.59(-1.58%) |
Sep 19, 2013 | 38.52 | 38.69 | 37.18 | 37.23 | 777,129 | -1.30(-3.37%) |
Sep 18, 2013 | 38.55 | 38.85 | 37.73 | 38.53 | 465,588 | -0.17(-0.44%) |
Sep 17, 2013 | 39.08 | 39.08 | 38.26 | 38.70 | 414,873 | -0.43(-1.10%) |
Sep 16, 2013 | 39.21 | 39.55 | 37.86 | 39.13 | 710,717 | +1.27(+3.35%) |
Sep 13, 2013 | 36.77 | 38.27 | 36.42 | 37.86 | 708,371 | +1.25(+3.41%) |
Sep 12, 2013 | 36.63 | 36.97 | 36.17 | 36.61 | 555,784 | -0.08(-0.22%) |
Sep 11, 2013 | 35.63 | 36.99 | 35.56 | 36.69 | 706,943 | +1.02(+2.86%) |
Sep 10, 2013 | 35.61 | 35.85 | 35.25 | 35.67 | 460,128 | +0.12(+0.34%) |
Sep 09, 2013 | 35.22 | 35.73 | 35.21 | 35.55 | 612,723 | +0.35(+0.99%) |
Sep 06, 2013 | 35.41 | 35.60 | 34.80 | 35.20 | 347,996 | -0.01(-0.03%) |
Sep 05, 2013 | 34.39 | 35.29 | 34.29 | 35.21 | 568,768 | +0.94(+2.74%) |
Sep 04, 2013 | 33.91 | 34.48 | 33.57 | 34.27 | 521,744 | +0.32(+0.94%) |
Sep 03, 2013 | 33.79 | 34.09 | 33.45 | 33.95 | 378,165 | +0.56(+1.68%) |
Aug 30, 2013 | 34.38 | 34.38 | 33.31 | 33.39 | 293,627 | -0.87(-2.54%) |
Aug 29, 2013 | 34.19 | 34.66 | 34.00 | 34.26 | 265,435 | +0.01(+0.03%) |
Aug 28, 2013 | 34.36 | 34.64 | 33.99 | 34.25 | 333,120 | +0.04(+0.12%) |
Aug 27, 2013 | 34.80 | 34.88 | 33.98 | 34.21 | 439,193 | -0.95(-2.70%) |
Aug 26, 2013 | 35.17 | 35.50 | 34.92 | 35.16 | 283,776 | +0.04(+0.11%) |
Aug 23, 2013 | 34.92 | 35.36 | 34.75 | 35.12 | 402,283 | +0.19(+0.54%) |
Aug 22, 2013 | 34.64 | 35.05 | 34.41 | 34.93 | 414,622 | +0.29(+0.84%) |
Aug 21, 2013 | 34.90 | 35.06 | 34.50 | 34.64 | 653,039 | -0.34(-0.97%) |
Aug 20, 2013 | 34.48 | 35.21 | 34.44 | 34.98 | 778,480 | +0.48(+1.39%) |
Aug 19, 2013 | 34.48 | 34.93 | 34.35 | 34.50 | 358,279 | -0.03(-0.09%) |
Aug 16, 2013 | 34.48 | 34.83 | 34.11 | 34.53 | 696,266 | +0.05(+0.15%) |
Aug 15, 2013 | 34.60 | 35.08 | 34.44 | 34.48 | 610,657 | -0.54(-1.54%) |
Aug 14, 2013 | 35.90 | 35.90 | 34.81 | 35.02 | 602,152 | -0.86(-2.40%) |
Aug 13, 2013 | 36.13 | 36.14 | 35.28 | 35.88 | 642,132 | -0.27(-0.75%) |
Aug 12, 2013 | 36.43 | 36.73 | 36.10 | 36.15 | 476,178 | -0.48(-1.31%) |
Aug 09, 2013 | 36.78 | 36.95 | 36.40 | 36.63 | 445,684 | -0.16(-0.43%) |
Aug 08, 2013 | 36.93 | 36.99 | 36.57 | 36.79 | 395,656 | +0.06(+0.16%) |
Aug 07, 2013 | 36.95 | 37.47 | 36.66 | 36.73 | 656,155 | -0.27(-0.73%) |
Aug 06, 2013 | 37.05 | 37.14 | 36.61 | 37.00 | 666,237 | -0.06(-0.16%) |
Aug 05, 2013 | 37.10 | 37.27 | 36.66 | 37.06 | 529,959 | -0.17(-0.46%) |
Aug 02, 2013 | 37.49 | 37.65 | 36.84 | 37.23 | 528,527 | -0.22(-0.59%) |