Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.23 | 37.98 | 37.23 | 37.85 | 543,619 | +0.66(+1.77%) |
Oct 30, 2013 | 37.14 | 37.50 | 37.12 | 37.19 | 406,844 | +0.10(+0.27%) |
Oct 29, 2013 | 36.59 | 37.12 | 36.43 | 37.09 | 573,872 | +0.66(+1.81%) |
Oct 28, 2013 | 35.56 | 36.44 | 35.56 | 36.43 | 746,599 | +0.85(+2.40%) |
Oct 25, 2013 | 34.72 | 35.59 | 34.71 | 35.58 | 722,564 | +0.22(+0.62%) |
Oct 24, 2013 | 35.52 | 35.75 | 35.18 | 35.36 | 715,026 | -0.51(-1.43%) |
Oct 23, 2013 | 35.68 | 35.97 | 35.54 | 35.87 | 279,269 | +0.09(+0.26%) |
Oct 22, 2013 | 35.79 | 36.15 | 35.51 | 35.78 | 211,138 | +0.05(+0.13%) |
Oct 21, 2013 | 35.62 | 35.82 | 35.43 | 35.73 | 182,297 | +0.03(+0.08%) |
Oct 18, 2013 | 35.60 | 35.71 | 35.42 | 35.71 | 423,030 | +0.16(+0.44%) |
Oct 17, 2013 | 35.05 | 35.60 | 34.85 | 35.55 | 266,402 | +0.45(+1.28%) |
Oct 16, 2013 | 34.88 | 35.15 | 34.63 | 35.10 | 388,560 | +0.47(+1.35%) |
Oct 15, 2013 | 34.49 | 34.89 | 34.49 | 34.63 | 323,442 | -0.01(-0.03%) |
Oct 14, 2013 | 34.17 | 34.67 | 34.14 | 34.64 | 352,149 | +0.34(+0.99%) |
Oct 11, 2013 | 33.86 | 34.36 | 33.84 | 34.30 | 261,496 | +0.39(+1.16%) |
Oct 10, 2013 | 33.83 | 34.07 | 33.70 | 33.91 | 242,462 | +0.40(+1.20%) |
Oct 09, 2013 | 33.54 | 33.85 | 33.35 | 33.51 | 286,059 | +0.03(+0.08%) |
Oct 08, 2013 | 33.83 | 33.98 | 33.47 | 33.48 | 330,669 | -0.32(-0.95%) |
Oct 07, 2013 | 33.87 | 34.12 | 33.75 | 33.80 | 305,187 | -0.32(-0.94%) |
Oct 04, 2013 | 33.97 | 34.24 | 33.69 | 34.12 | 370,399 | +0.26(+0.76%) |
Oct 03, 2013 | 33.49 | 34.03 | 33.36 | 33.86 | 630,717 | +0.26(+0.76%) |
Oct 02, 2013 | 33.31 | 33.63 | 32.98 | 33.61 | 364,318 | +0.25(+0.74%) |
Oct 01, 2013 | 32.78 | 33.46 | 32.67 | 33.36 | 670,585 | +0.57(+1.73%) |
Sep 27, 2013 | 32.96 | 33.17 | 32.64 | 32.79 | 202,854 | -0.24(-0.72%) |
Sep 26, 2013 | 32.89 | 33.07 | 32.69 | 33.03 | 174,967 | +0.13(+0.39%) |
Sep 25, 2013 | 32.73 | 33.17 | 32.67 | 32.90 | 287,496 | +0.12(+0.36%) |
Sep 24, 2013 | 32.68 | 32.96 | 32.45 | 32.78 | 207,139 | +0.16(+0.51%) |
Sep 23, 2013 | 32.67 | 32.78 | 32.39 | 32.62 | 192,198 | -0.06(-0.20%) |
Sep 20, 2013 | 33.27 | 33.27 | 32.68 | 32.68 | 439,410 | -0.49(-1.46%) |
Sep 19, 2013 | 33.40 | 33.63 | 33.16 | 33.17 | 142,702 | -0.14(-0.41%) |
Sep 18, 2013 | 33.25 | 33.48 | 32.79 | 33.30 | 243,262 | +0.09(+0.27%) |
Sep 17, 2013 | 32.81 | 33.21 | 32.81 | 33.21 | 201,871 | +0.40(+1.22%) |
Sep 16, 2013 | 32.75 | 32.93 | 32.63 | 32.81 | 225,326 | +0.26(+0.79%) |
Sep 13, 2013 | 32.47 | 32.79 | 32.31 | 32.56 | 228,374 | +0.14(+0.42%) |
Sep 12, 2013 | 32.37 | 32.56 | 32.09 | 32.42 | 617,600 | -0.06(-0.20%) |
Sep 11, 2013 | 32.23 | 32.58 | 32.23 | 32.48 | 209,011 | +0.27(+0.85%) |
Sep 10, 2013 | 32.01 | 32.23 | 31.72 | 32.21 | 450,605 | +0.48(+1.53%) |
Sep 09, 2013 | 31.54 | 31.83 | 31.51 | 31.73 | 233,080 | +0.28(+0.90%) |
Sep 06, 2013 | 31.60 | 31.69 | 31.05 | 31.44 | 252,954 | -0.04(-0.12%) |
Sep 05, 2013 | 31.44 | 31.82 | 31.44 | 31.48 | 244,029 | +0.13(+0.41%) |
Sep 04, 2013 | 31.10 | 31.38 | 31.10 | 31.35 | 325,113 | +0.25(+0.79%) |
Sep 03, 2013 | 31.50 | 31.73 | 30.66 | 31.10 | 617,367 | -0.07(-0.23%) |
Aug 30, 2013 | 31.31 | 31.31 | 30.98 | 31.18 | 450,592 | -0.10(-0.32%) |
Aug 29, 2013 | 30.91 | 31.36 | 30.91 | 31.28 | 179,764 | +0.25(+0.79%) |
Aug 28, 2013 | 31.04 | 31.15 | 30.87 | 31.03 | 195,970 | +0.01(+0.03%) |
Aug 27, 2013 | 31.68 | 31.72 | 31.02 | 31.02 | 164,222 | -1.00(-3.14%) |
Aug 26, 2013 | 32.01 | 32.22 | 31.90 | 32.03 | 189,574 | +0.04(+0.11%) |
Aug 23, 2013 | 32.10 | 32.14 | 31.78 | 31.99 | 162,953 | -0.02(-0.06%) |
Aug 22, 2013 | 31.73 | 32.38 | 31.57 | 32.01 | 119,948 | +0.38(+1.21%) |
Aug 21, 2013 | 31.84 | 32.13 | 31.49 | 31.62 | 218,943 | -0.28(-0.89%) |
Aug 20, 2013 | 31.91 | 32.05 | 31.63 | 31.91 | 295,830 | +0.04(+0.11%) |
Aug 19, 2013 | 31.92 | 32.11 | 31.77 | 31.87 | 245,891 | -0.10(-0.31%) |
Aug 16, 2013 | 32.14 | 32.29 | 31.88 | 31.97 | 364,436 | -0.25(-0.77%) |
Aug 15, 2013 | 32.76 | 32.82 | 32.22 | 32.22 | 287,407 | -0.80(-2.43%) |
Aug 14, 2013 | 33.02 | 33.20 | 32.92 | 33.02 | 330,767 | -0.08(-0.25%) |
Aug 13, 2013 | 33.37 | 33.44 | 32.95 | 33.10 | 207,291 | -0.25(-0.74%) |
Aug 12, 2013 | 33.24 | 33.42 | 33.05 | 33.35 | 124,914 | -0.04(-0.11%) |
Aug 09, 2013 | 33.28 | 33.53 | 33.06 | 33.39 | 149,577 | +0.06(+0.19%) |
Aug 08, 2013 | 33.41 | 33.45 | 33.16 | 33.32 | 256,593 | +0.09(+0.27%) |
Aug 07, 2013 | 33.66 | 33.66 | 33.05 | 33.23 | 226,741 | -0.58(-1.70%) |
Aug 06, 2013 | 33.93 | 34.08 | 33.72 | 33.81 | 193,658 | -0.15(-0.43%) |
Aug 05, 2013 | 34.20 | 34.20 | 33.82 | 33.95 | 204,611 | -0.26(-0.75%) |
Aug 02, 2013 | 34.25 | 34.26 | 33.90 | 34.21 | 103,490 | -0.15(-0.43%) |