Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.26 | 32.31 | 31.99 | 32.00 | 697,329 | -0.16(-0.48%) |
Oct 30, 2013 | 32.39 | 32.47 | 32.03 | 32.16 | 760,881 | -0.25(-0.78%) |
Oct 29, 2013 | 32.50 | 32.50 | 32.38 | 32.41 | 558,327 | +0.10(+0.32%) |
Oct 28, 2013 | 32.30 | 32.39 | 32.23 | 32.31 | 730,073 | +0.04(+0.11%) |
Oct 25, 2013 | 32.14 | 32.29 | 32.07 | 32.27 | 806,417 | +0.19(+0.60%) |
Oct 24, 2013 | 32.33 | 32.33 | 32.04 | 32.08 | 903,552 | -0.05(-0.15%) |
Oct 23, 2013 | 32.37 | 32.50 | 32.12 | 32.13 | 1,088,732 | -0.71(-2.17%) |
Oct 22, 2013 | 32.62 | 32.96 | 32.62 | 32.84 | 1,033,790 | +0.31(+0.94%) |
Oct 21, 2013 | 32.54 | 32.66 | 32.50 | 32.54 | 668,951 | -0.13(-0.39%) |
Oct 18, 2013 | 32.80 | 32.80 | 32.62 | 32.66 | 882,357 | -0.02(-0.07%) |
Oct 17, 2013 | 32.42 | 32.69 | 32.41 | 32.69 | 945,252 | +0.17(+0.53%) |
Oct 16, 2013 | 32.40 | 32.63 | 32.35 | 32.51 | 551,498 | +0.29(+0.91%) |
Oct 15, 2013 | 32.38 | 32.44 | 32.15 | 32.22 | 1,377,380 | -0.22(-0.68%) |
Oct 14, 2013 | 32.03 | 32.47 | 31.94 | 32.44 | 767,281 | +0.23(+0.71%) |
Oct 11, 2013 | 32.06 | 32.27 | 32.03 | 32.21 | 1,908,682 | -0.05(-0.17%) |
Oct 10, 2013 | 31.94 | 32.30 | 31.84 | 32.27 | 1,532,070 | +0.65(+2.05%) |
Oct 09, 2013 | 31.59 | 31.71 | 31.34 | 31.62 | 713,656 | +0.29(+0.94%) |
Oct 08, 2013 | 31.72 | 31.79 | 31.32 | 31.33 | 1,014,734 | -0.26(-0.84%) |
Oct 07, 2013 | 31.52 | 31.75 | 31.39 | 31.59 | 440,071 | -0.29(-0.90%) |
Oct 04, 2013 | 31.58 | 31.94 | 31.56 | 31.88 | 688,229 | +0.37(+1.18%) |
Oct 03, 2013 | 31.73 | 31.78 | 31.33 | 31.51 | 1,241,343 | -0.11(-0.36%) |
Oct 02, 2013 | 31.35 | 31.64 | 31.26 | 31.62 | 706,907 | +0.07(+0.23%) |
Oct 01, 2013 | 31.15 | 31.55 | 31.15 | 31.55 | 996,635 | +0.31(+1.00%) |
Sep 27, 2013 | 31.34 | 31.37 | 31.15 | 31.24 | 1,326,893 | -0.34(-1.08%) |
Sep 26, 2013 | 31.56 | 31.67 | 31.38 | 31.58 | 1,090,971 | +0.14(+0.44%) |
Sep 25, 2013 | 31.75 | 31.75 | 31.43 | 31.44 | 966,234 | -0.18(-0.57%) |
Sep 24, 2013 | 31.67 | 31.79 | 31.54 | 31.62 | 699,443 | -0.25(-0.77%) |
Sep 23, 2013 | 31.84 | 31.96 | 31.72 | 31.87 | 779,098 | +0.03(+0.08%) |
Sep 20, 2013 | 32.34 | 32.34 | 31.73 | 31.84 | 1,295,458 | -0.60(-1.86%) |
Sep 19, 2013 | 32.50 | 32.54 | 32.26 | 32.44 | 1,174,036 | -0.23(-0.70%) |
Sep 18, 2013 | 31.40 | 32.69 | 31.24 | 32.67 | 1,434,186 | +1.25(+3.97%) |
Sep 17, 2013 | 31.41 | 31.46 | 31.35 | 31.43 | 861,768 | +0.06(+0.19%) |
Sep 16, 2013 | 31.51 | 31.52 | 31.31 | 31.37 | 1,213,294 | +0.35(+1.12%) |
Sep 13, 2013 | 30.73 | 31.02 | 30.71 | 31.02 | 2,403,738 | +0.18(+0.59%) |
Sep 12, 2013 | 31.05 | 31.05 | 30.78 | 30.84 | 1,157,621 | -0.22(-0.72%) |
Sep 11, 2013 | 30.96 | 31.12 | 30.83 | 31.06 | 897,148 | +0.01(+0.02%) |
Sep 10, 2013 | 30.93 | 31.06 | 30.81 | 31.06 | 1,121,523 | +0.17(+0.55%) |
Sep 09, 2013 | 30.34 | 30.94 | 30.34 | 30.88 | 844,857 | +0.84(+2.79%) |
Sep 06, 2013 | 30.00 | 30.18 | 29.74 | 30.05 | 927,511 | +0.43(+1.44%) |
Sep 05, 2013 | 29.30 | 29.68 | 29.28 | 29.62 | 1,141,860 | +0.35(+1.21%) |
Sep 04, 2013 | 28.98 | 29.27 | 28.92 | 29.27 | 1,154,408 | +0.41(+1.41%) |
Sep 03, 2013 | 29.11 | 29.14 | 28.79 | 28.86 | 842,485 | +0.28(+0.97%) |
Aug 30, 2013 | 28.69 | 28.80 | 28.46 | 28.58 | 1,393,589 | +0.17(+0.60%) |
Aug 29, 2013 | 28.51 | 28.72 | 28.37 | 28.41 | 2,196,178 | +0.14(+0.48%) |
Aug 28, 2013 | 28.20 | 28.47 | 28.16 | 28.27 | 1,299,263 | +0.06(+0.23%) |
Aug 27, 2013 | 28.40 | 28.52 | 28.18 | 28.21 | 1,291,977 | -0.64(-2.21%) |
Aug 26, 2013 | 29.15 | 29.15 | 28.79 | 28.85 | 803,324 | -0.29(-0.99%) |
Aug 23, 2013 | 29.00 | 29.17 | 28.86 | 29.14 | 707,708 | +0.24(+0.82%) |
Aug 22, 2013 | 28.69 | 28.93 | 28.69 | 28.90 | 1,175,220 | +0.57(+2.00%) |
Aug 21, 2013 | 28.70 | 28.73 | 28.27 | 28.33 | 1,142,162 | -0.54(-1.88%) |
Aug 20, 2013 | 28.86 | 29.05 | 28.79 | 28.88 | 1,067,696 | -0.10(-0.35%) |
Aug 19, 2013 | 29.41 | 29.42 | 28.98 | 28.98 | 1,250,738 | -0.48(-1.62%) |
Aug 16, 2013 | 29.77 | 29.84 | 29.44 | 29.45 | 2,420,155 | -0.24(-0.82%) |
Aug 15, 2013 | 29.73 | 29.73 | 29.41 | 29.70 | 1,054,241 | -0.34(-1.14%) |
Aug 14, 2013 | 30.05 | 30.15 | 29.99 | 30.04 | 1,784,388 | +0.04(+0.14%) |
Aug 13, 2013 | 30.00 | 30.06 | 29.83 | 30.00 | 971,506 | +0.21(+0.69%) |
Aug 12, 2013 | 29.60 | 29.84 | 29.60 | 29.79 | 1,043,932 | +0.32(+1.08%) |
Aug 09, 2013 | 29.39 | 29.60 | 29.35 | 29.47 | 637,961 | +0.17(+0.56%) |
Aug 08, 2013 | 29.09 | 29.37 | 28.90 | 29.31 | 816,992 | +0.58(+2.04%) |
Aug 07, 2013 | 28.82 | 28.86 | 28.69 | 28.72 | 1,130,559 | -0.18(-0.63%) |
Aug 06, 2013 | 29.22 | 29.24 | 28.89 | 28.91 | 1,354,976 | -0.41(-1.41%) |
Aug 05, 2013 | 29.47 | 29.47 | 29.27 | 29.32 | 1,245,783 | -0.21(-0.70%) |
Aug 02, 2013 | 29.45 | 29.64 | 29.38 | 29.53 | 906,901 | +0.09(+0.30%) |