Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.78 | 35.00 | 34.74 | 34.93 | 4,688 | +0.15(+0.43%) |
Oct 30, 2013 | 34.57 | 34.78 | 34.55 | 34.78 | 51,700 | +0.53(+1.54%) |
Oct 29, 2013 | 34.26 | 34.28 | 34.21 | 34.25 | 4,050 | +0.13(+0.39%) |
Oct 28, 2013 | 34.37 | 34.47 | 34.07 | 34.12 | 41,290 | -0.20(-0.58%) |
Oct 25, 2013 | 34.58 | 34.63 | 34.32 | 34.32 | 30,276 | -0.34(-0.98%) |
Oct 24, 2013 | 34.96 | 35.04 | 34.64 | 34.66 | 9,378 | -0.07(-0.21%) |
Oct 23, 2013 | 34.89 | 34.95 | 34.57 | 34.73 | 73,094 | +0.49(+1.44%) |
Oct 22, 2013 | 33.68 | 34.29 | 33.60 | 34.24 | 19,807 | +0.48(+1.42%) |
Oct 21, 2013 | 33.67 | 33.84 | 33.49 | 33.76 | 29,079 | +0.45(+1.36%) |
Oct 18, 2013 | 33.25 | 33.42 | 33.23 | 33.31 | 12,600 | -0.04(-0.13%) |
Oct 17, 2013 | 33.25 | 33.55 | 33.25 | 33.35 | 34,951 | +0.49(+1.49%) |
Oct 16, 2013 | 33.08 | 33.08 | 32.75 | 32.86 | 26,337 | -0.43(-1.29%) |
Oct 15, 2013 | 33.10 | 33.32 | 33.01 | 33.29 | 11,672 | +0.36(+1.09%) |
Oct 14, 2013 | 33.15 | 33.15 | 32.90 | 32.93 | 5,206 | -0.11(-0.33%) |
Oct 11, 2013 | 33.31 | 33.33 | 33.04 | 33.04 | 23,650 | +0.29(+0.89%) |
Oct 10, 2013 | 33.22 | 33.24 | 32.58 | 32.75 | 37,080 | -0.51(-1.53%) |
Oct 09, 2013 | 32.97 | 33.32 | 32.90 | 33.26 | 63,363 | +0.66(+2.03%) |
Oct 08, 2013 | 32.54 | 32.68 | 32.47 | 32.60 | 69,608 | -0.14(-0.43%) |
Oct 07, 2013 | 33.04 | 33.10 | 32.66 | 32.74 | 42,236 | +0.19(+0.58%) |
Oct 04, 2013 | 32.48 | 32.60 | 32.46 | 32.55 | 4,225 | -0.23(-0.70%) |
Oct 03, 2013 | 32.58 | 32.78 | 32.49 | 32.78 | 3,360 | +0.29(+0.89%) |
Oct 02, 2013 | 32.97 | 32.97 | 32.37 | 32.49 | 56,666 | -0.68(-2.05%) |
Oct 01, 2013 | 33.19 | 33.40 | 33.13 | 33.17 | 29,885 | +0.27(+0.82%) |
Sep 27, 2013 | 32.88 | 32.90 | 32.58 | 32.90 | 16,105 | +0.09(+0.27%) |
Sep 26, 2013 | 32.91 | 33.00 | 32.79 | 32.81 | 24,776 | -0.19(-0.58%) |
Sep 25, 2013 | 32.64 | 33.05 | 32.64 | 33.00 | 57,897 | +0.30(+0.92%) |
Sep 24, 2013 | 32.90 | 33.02 | 32.68 | 32.70 | 14,404 | +0.04(+0.12%) |
Sep 23, 2013 | 32.61 | 32.75 | 32.54 | 32.66 | 25,648 | +0.38(+1.17%) |
Sep 20, 2013 | 32.07 | 32.32 | 31.92 | 32.28 | 26,373 | +0.26(+0.82%) |
Sep 19, 2013 | 31.60 | 32.05 | 31.54 | 32.02 | 12,929 | +0.54(+1.72%) |
Sep 18, 2013 | 32.19 | 32.25 | 31.39 | 31.48 | 90,419 | -0.91(-2.81%) |
Sep 17, 2013 | 32.10 | 32.39 | 32.10 | 32.39 | 30,120 | +0.35(+1.09%) |
Sep 16, 2013 | 31.40 | 32.04 | 31.70 | 32.04 | 17,683 | +0.64(+2.04%) |
Sep 13, 2013 | 31.72 | 31.76 | 31.40 | 31.40 | 7,945 | -0.01(-0.03%) |
Sep 12, 2013 | 31.64 | 31.64 | 31.30 | 31.41 | 24,787 | -0.30(-0.93%) |
Sep 11, 2013 | 31.70 | 31.79 | 31.66 | 31.71 | 11,730 | -0.09(-0.30%) |
Sep 10, 2013 | 31.97 | 32.05 | 31.75 | 31.80 | 162,035 | +0.43(+1.37%) |
Sep 09, 2013 | 31.11 | 31.41 | 31.08 | 31.37 | 35,205 | +0.33(+1.06%) |
Sep 06, 2013 | 31.28 | 31.29 | 30.93 | 31.04 | 27,915 | -0.57(-1.80%) |
Sep 05, 2013 | 31.70 | 31.89 | 31.53 | 31.61 | 9,592 | -0.22(-0.69%) |
Sep 04, 2013 | 31.83 | 32.00 | 31.70 | 31.83 | 36,694 | +0.33(+1.05%) |
Sep 03, 2013 | 31.95 | 31.95 | 31.48 | 31.50 | 35,157 | -0.27(-0.85%) |
Aug 30, 2013 | 31.72 | 31.86 | 31.51 | 31.77 | 18,359 | +0.06(+0.19%) |
Aug 29, 2013 | 31.30 | 31.71 | 31.08 | 31.71 | 25,518 | +0.45(+1.44%) |
Aug 28, 2013 | 31.20 | 31.29 | 30.96 | 31.26 | 151,817 | -0.18(-0.57%) |
Aug 27, 2013 | 31.49 | 31.60 | 31.33 | 31.44 | 955,603 | -0.83(-2.57%) |
Aug 26, 2013 | 32.33 | 32.42 | 32.25 | 32.27 | 16,714 | -0.03(-0.09%) |
Aug 23, 2013 | 32.71 | 32.85 | 32.11 | 32.30 | 36,357 | -0.28(-0.86%) |
Aug 22, 2013 | 33.00 | 33.00 | 32.58 | 32.58 | 8,722 | -0.37(-1.12%) |
Aug 21, 2013 | 32.71 | 33.10 | 32.71 | 32.95 | 57,513 | +0.30(+0.92%) |
Aug 20, 2013 | 32.56 | 32.75 | 32.18 | 32.65 | 16,652 | +0.52(+1.62%) |
Aug 19, 2013 | 32.07 | 32.17 | 31.96 | 32.13 | 17,099 | +0.22(+0.69%) |
Aug 16, 2013 | 32.04 | 32.21 | 31.86 | 31.91 | 13,312 | -0.17(-0.53%) |
Aug 15, 2013 | 32.01 | 32.27 | 31.95 | 32.08 | 21,585 | -0.09(-0.28%) |
Aug 14, 2013 | 32.38 | 32.54 | 32.13 | 32.17 | 36,304 | -0.17(-0.52%) |
Aug 13, 2013 | 32.52 | 32.60 | 32.25 | 32.34 | 25,982 | -0.15(-0.47%) |
Aug 12, 2013 | 32.83 | 32.88 | 32.49 | 32.49 | 38,171 | -0.15(-0.45%) |
Aug 09, 2013 | 33.16 | 33.16 | 32.58 | 32.64 | 81,347 | -0.66(-1.98%) |
Aug 08, 2013 | 33.38 | 33.70 | 33.30 | 33.30 | 19,460 | +0.17(+0.51%) |
Aug 07, 2013 | 32.89 | 33.13 | 32.71 | 33.13 | 34,310 | +0.37(+1.13%) |
Aug 06, 2013 | 32.49 | 32.94 | 32.49 | 32.76 | 11,545 | +0.31(+0.96%) |
Aug 05, 2013 | 32.61 | 32.61 | 32.24 | 32.45 | 70,122 | +0.13(+0.40%) |
Aug 02, 2013 | 32.27 | 32.41 | 32.19 | 32.32 | 81,015 | +0.22(+0.69%) |