Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.25 | 38.26 | 37.81 | 37.82 | 311,668 | -0.36(-0.95%) |
Oct 30, 2013 | 38.69 | 38.72 | 38.15 | 38.18 | 185,460 | -0.54(-1.39%) |
Oct 29, 2013 | 38.56 | 38.93 | 38.47 | 38.71 | 182,325 | +0.15(+0.39%) |
Oct 28, 2013 | 38.34 | 38.63 | 38.18 | 38.56 | 234,613 | +0.15(+0.39%) |
Oct 25, 2013 | 38.29 | 38.51 | 38.08 | 38.41 | 166,310 | +0.28(+0.74%) |
Oct 24, 2013 | 37.97 | 38.24 | 37.83 | 38.13 | 147,863 | +0.17(+0.44%) |
Oct 23, 2013 | 37.99 | 38.03 | 37.66 | 37.96 | 184,427 | -0.19(-0.51%) |
Oct 22, 2013 | 38.10 | 38.39 | 38.02 | 38.16 | 192,308 | +0.10(+0.25%) |
Oct 21, 2013 | 38.01 | 38.06 | 37.71 | 38.06 | 168,368 | +0.12(+0.32%) |
Oct 18, 2013 | 37.73 | 37.96 | 37.16 | 37.94 | 259,230 | +0.54(+1.44%) |
Oct 17, 2013 | 36.65 | 37.41 | 36.64 | 37.40 | 171,818 | +0.60(+1.63%) |
Oct 16, 2013 | 36.41 | 36.87 | 36.26 | 36.80 | 203,642 | +0.70(+1.93%) |
Oct 15, 2013 | 36.43 | 36.56 | 36.09 | 36.11 | 167,325 | -0.43(-1.18%) |
Oct 14, 2013 | 36.12 | 36.57 | 35.89 | 36.54 | 189,792 | +0.20(+0.56%) |
Oct 11, 2013 | 35.49 | 36.34 | 35.40 | 36.34 | 181,715 | +0.70(+1.95%) |
Oct 10, 2013 | 35.08 | 35.64 | 34.89 | 35.64 | 219,180 | +0.99(+2.87%) |
Oct 09, 2013 | 34.63 | 34.65 | 34.11 | 34.65 | 190,851 | +0.13(+0.38%) |
Oct 08, 2013 | 34.99 | 35.16 | 34.51 | 34.51 | 233,297 | -0.55(-1.56%) |
Oct 07, 2013 | 35.16 | 35.46 | 35.05 | 35.06 | 197,540 | -0.49(-1.39%) |
Oct 04, 2013 | 35.28 | 35.63 | 35.25 | 35.55 | 164,466 | +0.18(+0.50%) |
Oct 03, 2013 | 35.57 | 35.57 | 35.09 | 35.38 | 177,982 | -0.37(-1.03%) |
Oct 02, 2013 | 35.61 | 35.78 | 35.40 | 35.75 | 217,263 | -0.15(-0.42%) |
Oct 01, 2013 | 35.43 | 35.98 | 35.31 | 35.90 | 479,885 | +0.57(+1.62%) |
Sep 27, 2013 | 35.20 | 35.52 | 34.97 | 35.32 | 142,188 | -0.18(-0.52%) |
Sep 26, 2013 | 35.57 | 35.64 | 35.18 | 35.51 | 157,013 | +0.01(+0.02%) |
Sep 25, 2013 | 35.51 | 35.66 | 35.44 | 35.50 | 161,004 | -0.03(-0.07%) |
Sep 24, 2013 | 35.62 | 35.81 | 35.32 | 35.53 | 238,067 | +0.01(+0.02%) |
Sep 23, 2013 | 35.54 | 35.83 | 35.30 | 35.52 | 279,261 | -0.03(-0.07%) |
Sep 20, 2013 | 35.61 | 35.80 | 35.23 | 35.54 | 1,281,699 | +0.08(+0.22%) |
Sep 19, 2013 | 35.97 | 35.97 | 35.29 | 35.46 | 158,091 | -0.34(-0.96%) |
Sep 18, 2013 | 35.81 | 36.28 | 35.63 | 35.81 | 228,789 | +0.02(+0.05%) |
Sep 17, 2013 | 34.72 | 35.80 | 34.58 | 35.79 | 285,794 | +1.03(+2.96%) |
Sep 16, 2013 | 35.11 | 35.17 | 34.71 | 34.76 | 222,910 | +0.01(+0.03%) |
Sep 13, 2013 | 34.72 | 34.98 | 34.54 | 34.75 | 307,938 | +0.19(+0.56%) |
Sep 12, 2013 | 34.43 | 34.65 | 34.43 | 34.56 | 226,877 | +0.08(+0.23%) |
Sep 11, 2013 | 34.26 | 34.65 | 34.13 | 34.48 | 244,323 | +0.24(+0.69%) |
Sep 10, 2013 | 33.89 | 34.26 | 33.77 | 34.24 | 279,747 | +0.53(+1.57%) |
Sep 09, 2013 | 33.33 | 33.73 | 33.29 | 33.71 | 229,666 | +0.42(+1.27%) |
Sep 06, 2013 | 33.37 | 33.40 | 32.42 | 33.29 | 293,973 | +0.12(+0.37%) |
Sep 05, 2013 | 33.09 | 33.40 | 33.09 | 33.17 | 199,851 | +0.10(+0.29%) |
Sep 04, 2013 | 32.49 | 33.30 | 32.46 | 33.07 | 358,073 | +0.57(+1.76%) |
Sep 03, 2013 | 33.17 | 33.56 | 32.07 | 32.50 | 444,311 | -0.19(-0.59%) |
Aug 30, 2013 | 33.25 | 33.41 | 32.63 | 32.69 | 263,658 | -0.61(-1.82%) |
Aug 29, 2013 | 32.80 | 33.37 | 32.64 | 33.30 | 207,962 | +0.46(+1.39%) |
Aug 28, 2013 | 32.96 | 33.13 | 32.77 | 32.84 | 149,609 | -0.11(-0.32%) |
Aug 27, 2013 | 33.68 | 33.79 | 32.93 | 32.95 | 232,591 | -1.02(-3.01%) |
Aug 26, 2013 | 34.01 | 34.36 | 33.91 | 33.97 | 175,311 | -0.04(-0.13%) |
Aug 23, 2013 | 34.03 | 34.12 | 33.66 | 34.01 | 136,721 | +0.01(+0.03%) |
Aug 22, 2013 | 33.59 | 34.07 | 33.59 | 34.00 | 95,827 | +0.48(+1.44%) |
Aug 21, 2013 | 33.91 | 33.98 | 33.50 | 33.52 | 135,297 | -0.48(-1.42%) |
Aug 20, 2013 | 33.77 | 34.10 | 33.49 | 34.00 | 175,674 | +0.25(+0.73%) |
Aug 19, 2013 | 33.99 | 34.21 | 33.72 | 33.76 | 131,290 | -0.28(-0.83%) |
Aug 16, 2013 | 33.80 | 34.30 | 33.74 | 34.04 | 155,852 | +0.07(+0.21%) |
Aug 15, 2013 | 34.54 | 34.54 | 33.89 | 33.97 | 199,067 | -0.87(-2.50%) |
Aug 14, 2013 | 35.12 | 35.13 | 34.77 | 34.84 | 139,422 | -0.38(-1.07%) |
Aug 13, 2013 | 35.07 | 35.24 | 34.75 | 35.21 | 196,856 | +0.12(+0.35%) |
Aug 12, 2013 | 35.34 | 35.60 | 34.99 | 35.09 | 308,729 | -0.47(-1.33%) |
Aug 09, 2013 | 35.30 | 35.81 | 35.23 | 35.57 | 232,218 | -0.21(-0.59%) |
Aug 08, 2013 | 35.97 | 36.20 | 35.38 | 35.78 | 199,675 | -0.04(-0.10%) |
Aug 07, 2013 | 35.57 | 35.98 | 34.31 | 35.81 | 214,708 | -0.19(-0.54%) |
Aug 06, 2013 | 36.07 | 36.17 | 35.68 | 36.00 | 187,495 | -0.18(-0.49%) |
Aug 05, 2013 | 36.14 | 36.25 | 35.95 | 36.18 | 170,749 | -0.02(-0.05%) |
Aug 02, 2013 | 37.00 | 37.14 | 36.13 | 36.20 | 236,375 | -0.92(-2.48%) |