Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.51 | 38.57 | 38.06 | 38.07 | 764,953 | -0.35(-0.90%) |
Oct 30, 2013 | 38.67 | 38.82 | 38.21 | 38.41 | 1,085,413 | -0.65(-1.67%) |
Oct 29, 2013 | 38.72 | 39.64 | 38.64 | 39.07 | 1,623,614 | +0.04(+0.10%) |
Oct 28, 2013 | 38.93 | 39.03 | 38.76 | 39.03 | 677,300 | -0.21(-0.54%) |
Oct 25, 2013 | 39.15 | 39.27 | 39.01 | 39.24 | 342,715 | -0.06(-0.16%) |
Oct 24, 2013 | 39.37 | 39.38 | 39.14 | 39.30 | 791,167 | +0.29(+0.75%) |
Oct 23, 2013 | 38.85 | 39.07 | 38.63 | 39.01 | 960,261 | -0.70(-1.77%) |
Oct 22, 2013 | 39.75 | 40.16 | 39.64 | 39.71 | 898,169 | +0.23(+0.58%) |
Oct 21, 2013 | 39.30 | 39.54 | 39.27 | 39.49 | 1,380,596 | -0.55(-1.38%) |
Oct 18, 2013 | 39.98 | 40.13 | 39.86 | 40.04 | 1,000,909 | +0.43(+1.07%) |
Oct 17, 2013 | 39.11 | 39.64 | 39.08 | 39.61 | 1,231,461 | +0.53(+1.35%) |
Oct 16, 2013 | 38.78 | 39.19 | 38.72 | 39.08 | 1,129,354 | +0.82(+2.14%) |
Oct 15, 2013 | 38.50 | 38.58 | 38.23 | 38.26 | 854,892 | -0.12(-0.31%) |
Oct 14, 2013 | 38.27 | 38.45 | 38.03 | 38.38 | 783,312 | +0.29(+0.77%) |
Oct 11, 2013 | 37.97 | 38.14 | 37.82 | 38.09 | 1,953,475 | +0.39(+1.05%) |
Oct 10, 2013 | 37.13 | 37.73 | 37.11 | 37.70 | 2,159,621 | +1.43(+3.95%) |
Oct 09, 2013 | 36.41 | 36.47 | 36.00 | 36.26 | 720,954 | +0.24(+0.68%) |
Oct 08, 2013 | 36.42 | 36.48 | 36.00 | 36.02 | 520,262 | -0.45(-1.23%) |
Oct 07, 2013 | 36.38 | 36.59 | 36.33 | 36.47 | 828,980 | -0.69(-1.87%) |
Oct 04, 2013 | 37.04 | 37.29 | 36.96 | 37.16 | 389,506 | +0.23(+0.62%) |
Oct 03, 2013 | 37.05 | 37.10 | 36.72 | 36.93 | 571,704 | -0.20(-0.53%) |
Oct 02, 2013 | 37.03 | 37.13 | 36.59 | 37.13 | 611,567 | +0.21(+0.58%) |
Oct 01, 2013 | 36.51 | 36.94 | 36.41 | 36.92 | 810,789 | +0.77(+2.14%) |
Sep 30, 2013 | 35.96 | 36.38 | 35.91 | 36.15 | 833,878 | -0.25(-0.69%) |
Sep 27, 2013 | 36.57 | 36.61 | 36.28 | 36.40 | 1,325,128 | -0.08(-0.22%) |
Sep 26, 2013 | 36.36 | 36.68 | 36.31 | 36.48 | 960,990 | -0.21(-0.58%) |
Sep 25, 2013 | 36.95 | 36.96 | 36.64 | 36.69 | 1,875,801 | -0.89(-2.37%) |
Sep 24, 2013 | 37.82 | 37.89 | 37.55 | 37.58 | 1,089,361 | +0.05(+0.13%) |
Sep 23, 2013 | 37.49 | 37.57 | 37.30 | 37.53 | 1,161,744 | -0.04(-0.10%) |
Sep 20, 2013 | 38.32 | 38.34 | 37.42 | 37.57 | 2,124,642 | -0.91(-2.37%) |
Sep 19, 2013 | 38.66 | 38.71 | 38.30 | 38.49 | 1,582,799 | -0.20(-0.51%) |
Sep 18, 2013 | 37.53 | 38.69 | 37.20 | 38.68 | 2,313,023 | +1.20(+3.19%) |
Sep 17, 2013 | 37.37 | 37.48 | 37.26 | 37.48 | 971,712 | +0.02(+0.06%) |
Sep 16, 2013 | 37.17 | 37.58 | 36.93 | 37.46 | 2,281,777 | +0.88(+2.41%) |
Sep 13, 2013 | 36.37 | 36.69 | 36.18 | 36.58 | 755,504 | -0.06(-0.17%) |
Sep 12, 2013 | 36.81 | 36.90 | 36.49 | 36.64 | 894,931 | -0.32(-0.87%) |
Sep 11, 2013 | 36.70 | 36.97 | 36.70 | 36.96 | 1,070,675 | +0.41(+1.12%) |
Sep 10, 2013 | 36.30 | 36.56 | 36.18 | 36.55 | 1,903,744 | +0.87(+2.43%) |
Sep 09, 2013 | 35.50 | 35.80 | 35.35 | 35.69 | 1,077,409 | +0.64(+1.82%) |
Sep 06, 2013 | 35.14 | 35.23 | 34.66 | 35.05 | 967,064 | +0.16(+0.45%) |
Sep 05, 2013 | 34.72 | 34.99 | 34.67 | 34.89 | 1,117,461 | -0.01(-0.02%) |
Sep 04, 2013 | 34.61 | 35.03 | 34.54 | 34.90 | 1,119,421 | +0.27(+0.77%) |
Sep 03, 2013 | 34.88 | 34.93 | 34.38 | 34.63 | 1,326,486 | +0.43(+1.24%) |
Aug 30, 2013 | 34.39 | 34.51 | 34.07 | 34.21 | 1,077,050 | +0.32(+0.95%) |
Aug 29, 2013 | 33.67 | 34.04 | 33.62 | 33.88 | 1,294,917 | -0.33(-0.97%) |
Aug 28, 2013 | 33.90 | 34.47 | 33.81 | 34.22 | 1,076,274 | +0.09(+0.25%) |
Aug 27, 2013 | 34.31 | 34.65 | 34.07 | 34.13 | 2,354,977 | -1.33(-3.75%) |
Aug 26, 2013 | 35.71 | 35.80 | 35.46 | 35.46 | 1,082,294 | -0.39(-1.10%) |
Aug 23, 2013 | 35.78 | 36.01 | 35.64 | 35.85 | 960,960 | +0.50(+1.43%) |
Aug 22, 2013 | 35.32 | 35.59 | 35.22 | 35.35 | 1,397,837 | +0.85(+2.47%) |
Aug 21, 2013 | 34.51 | 34.93 | 34.28 | 34.50 | 2,238,300 | -0.65(-1.84%) |
Aug 20, 2013 | 34.92 | 35.31 | 34.77 | 35.14 | 1,106,240 | -0.02(-0.04%) |
Aug 19, 2013 | 35.67 | 35.70 | 35.16 | 35.16 | 1,123,668 | -0.62(-1.74%) |
Aug 16, 2013 | 35.63 | 36.02 | 35.58 | 35.78 | 831,479 | +0.32(+0.89%) |
Aug 15, 2013 | 35.10 | 35.49 | 34.77 | 35.47 | 1,337,052 | +0.00(+0.00%) |
Aug 14, 2013 | 35.18 | 35.58 | 35.18 | 35.47 | 890,773 | -0.34(-0.95%) |
Aug 13, 2013 | 35.68 | 35.91 | 35.40 | 35.81 | 576,413 | -0.16(-0.44%) |
Aug 12, 2013 | 35.63 | 35.99 | 35.61 | 35.96 | 969,516 | -0.17(-0.46%) |
Aug 09, 2013 | 36.00 | 36.24 | 35.84 | 36.13 | 972,351 | +0.26(+0.72%) |
Aug 08, 2013 | 35.67 | 36.07 | 35.59 | 35.87 | 868,081 | +0.63(+1.79%) |
Aug 07, 2013 | 35.10 | 35.30 | 34.94 | 35.24 | 606,926 | +0.16(+0.45%) |
Aug 06, 2013 | 35.56 | 35.58 | 34.92 | 35.08 | 763,435 | -0.61(-1.70%) |
Aug 05, 2013 | 35.58 | 35.78 | 35.50 | 35.69 | 561,868 | -0.42(-1.16%) |
Aug 02, 2013 | 35.92 | 36.14 | 35.89 | 36.11 | 635,414 | -0.15(-0.41%) |