Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.05 | 33.13 | 32.91 | 33.02 | 491,882 | +0.05(+0.15%) |
Oct 30, 2013 | 33.01 | 33.05 | 32.88 | 32.97 | 548,080 | -0.02(-0.06%) |
Oct 29, 2013 | 32.89 | 33.00 | 32.80 | 32.99 | 456,658 | +0.15(+0.46%) |
Oct 28, 2013 | 32.97 | 32.98 | 32.80 | 32.84 | 652,841 | -0.06(-0.19%) |
Oct 25, 2013 | 32.87 | 33.01 | 32.81 | 32.91 | 699,697 | +0.01(+0.02%) |
Oct 24, 2013 | 32.79 | 32.94 | 32.79 | 32.90 | 370,694 | +0.11(+0.33%) |
Oct 23, 2013 | 32.94 | 33.07 | 32.74 | 32.79 | 842,059 | -0.15(-0.45%) |
Oct 22, 2013 | 32.89 | 33.01 | 32.77 | 32.94 | 1,867,850 | +0.11(+0.33%) |
Oct 21, 2013 | 32.80 | 32.89 | 32.76 | 32.84 | 616,987 | -0.01(-0.04%) |
Oct 18, 2013 | 32.75 | 32.89 | 32.68 | 32.85 | 408,810 | +0.18(+0.55%) |
Oct 17, 2013 | 32.55 | 32.68 | 32.47 | 32.67 | 823,415 | +0.18(+0.55%) |
Oct 16, 2013 | 32.24 | 32.55 | 32.19 | 32.49 | 1,390,912 | +0.31(+0.97%) |
Oct 15, 2013 | 32.34 | 32.39 | 32.15 | 32.18 | 319,708 | -0.18(-0.55%) |
Oct 14, 2013 | 32.22 | 32.36 | 32.07 | 32.36 | 187,989 | +0.06(+0.18%) |
Oct 11, 2013 | 32.14 | 32.32 | 32.12 | 32.30 | 445,079 | +0.15(+0.47%) |
Oct 10, 2013 | 31.81 | 32.19 | 31.80 | 32.15 | 1,659,075 | +0.38(+1.19%) |
Oct 09, 2013 | 31.77 | 31.99 | 31.57 | 31.77 | 635,372 | -0.02(-0.07%) |
Oct 08, 2013 | 32.21 | 32.22 | 31.79 | 31.80 | 1,061,223 | -0.41(-1.28%) |
Oct 07, 2013 | 32.27 | 32.32 | 32.18 | 32.21 | 434,365 | -0.09(-0.26%) |
Oct 04, 2013 | 32.14 | 32.38 | 32.09 | 32.29 | 547,156 | +0.19(+0.58%) |
Oct 03, 2013 | 32.32 | 32.34 | 32.10 | 32.11 | 866,209 | -0.16(-0.49%) |
Oct 02, 2013 | 32.32 | 32.36 | 32.22 | 32.27 | 456,463 | -0.05(-0.15%) |
Oct 01, 2013 | 32.22 | 32.34 | 32.21 | 32.32 | 611,411 | -0.02(-0.07%) |
Sep 27, 2013 | 32.42 | 32.43 | 32.22 | 32.34 | 341,884 | -0.14(-0.42%) |
Sep 26, 2013 | 32.34 | 32.47 | 32.34 | 32.47 | 386,207 | +0.13(+0.40%) |
Sep 25, 2013 | 32.39 | 32.41 | 32.30 | 32.34 | 495,397 | +0.01(+0.02%) |
Sep 24, 2013 | 32.34 | 32.45 | 32.26 | 32.34 | 898,516 | -0.01(-0.04%) |
Sep 23, 2013 | 32.47 | 32.54 | 32.33 | 32.35 | 636,699 | -0.22(-0.68%) |
Sep 20, 2013 | 32.60 | 32.64 | 32.53 | 32.57 | 527,469 | -0.05(-0.15%) |
Sep 19, 2013 | 32.62 | 32.71 | 32.55 | 32.62 | 1,687,779 | -0.04(-0.11%) |
Sep 18, 2013 | 32.27 | 32.68 | 32.18 | 32.66 | 423,723 | +0.32(+0.99%) |
Sep 17, 2013 | 32.17 | 32.35 | 32.17 | 32.34 | 361,813 | +0.10(+0.31%) |
Sep 16, 2013 | 32.40 | 32.38 | 32.20 | 32.24 | 715,770 | +0.08(+0.24%) |
Sep 13, 2013 | 32.14 | 32.21 | 32.10 | 32.16 | 511,751 | +0.05(+0.16%) |
Sep 12, 2013 | 32.17 | 32.20 | 32.08 | 32.11 | 688,139 | -0.06(-0.18%) |
Sep 11, 2013 | 32.21 | 32.25 | 32.06 | 32.17 | 641,973 | +0.01(+0.04%) |
Sep 10, 2013 | 32.04 | 32.20 | 32.04 | 32.15 | 1,337,062 | +0.16(+0.51%) |
Sep 09, 2013 | 31.79 | 32.01 | 31.79 | 31.99 | 675,690 | +0.13(+0.40%) |
Sep 06, 2013 | 31.86 | 31.94 | 31.60 | 31.86 | 626,825 | -0.06(-0.20%) |
Sep 05, 2013 | 31.72 | 31.97 | 31.72 | 31.92 | 1,625,714 | +0.15(+0.47%) |
Sep 04, 2013 | 31.50 | 31.80 | 31.45 | 31.77 | 559,192 | +0.34(+1.07%) |
Sep 03, 2013 | 31.36 | 31.50 | 31.32 | 31.44 | 471,895 | +0.01(+0.02%) |
Aug 30, 2013 | 31.50 | 31.50 | 31.36 | 31.43 | 521,538 | -0.01(-0.05%) |
Aug 29, 2013 | 31.42 | 31.49 | 31.35 | 31.45 | 413,047 | +0.09(+0.30%) |
Aug 28, 2013 | 31.26 | 31.40 | 31.16 | 31.35 | 332,331 | +0.09(+0.30%) |
Aug 27, 2013 | 31.60 | 31.61 | 31.25 | 31.26 | 717,837 | -0.40(-1.26%) |
Aug 26, 2013 | 31.67 | 31.77 | 31.62 | 31.66 | 248,501 | +0.00(+0.00%) |
Aug 23, 2013 | 31.62 | 31.70 | 31.57 | 31.66 | 369,774 | +0.08(+0.25%) |
Aug 22, 2013 | 31.33 | 31.58 | 31.33 | 31.58 | 378,520 | +0.25(+0.80%) |
Aug 21, 2013 | 31.35 | 31.47 | 31.27 | 31.33 | 357,916 | -0.05(-0.16%) |
Aug 20, 2013 | 31.24 | 31.43 | 31.18 | 31.38 | 1,134,631 | +0.15(+0.48%) |
Aug 19, 2013 | 31.37 | 31.46 | 31.23 | 31.23 | 726,597 | -0.25(-0.79%) |
Aug 16, 2013 | 31.42 | 31.58 | 31.41 | 31.48 | 298,366 | +0.00(+0.00%) |
Aug 15, 2013 | 31.77 | 31.82 | 31.41 | 31.48 | 365,628 | -0.35(-1.10%) |
Aug 14, 2013 | 31.95 | 31.95 | 31.80 | 31.83 | 387,250 | -0.09(-0.27%) |
Aug 13, 2013 | 31.92 | 31.97 | 31.77 | 31.92 | 1,072,406 | -0.01(-0.02%) |
Aug 12, 2013 | 31.90 | 31.96 | 31.87 | 31.92 | 764,923 | -0.04(-0.11%) |
Aug 09, 2013 | 31.86 | 31.98 | 31.85 | 31.96 | 598,641 | +0.07(+0.22%) |
Aug 08, 2013 | 31.85 | 31.98 | 31.75 | 31.89 | 2,430,865 | +0.01(+0.04%) |
Aug 07, 2013 | 31.92 | 31.93 | 31.73 | 31.87 | 1,542,329 | -0.07(-0.22%) |
Aug 06, 2013 | 31.91 | 32.00 | 31.82 | 31.95 | 1,309,760 | +0.16(+0.49%) |
Aug 05, 2013 | 32.11 | 32.19 | 31.51 | 31.79 | 1,489,825 | -0.34(-1.07%) |
Aug 02, 2013 | 32.14 | 32.15 | 31.99 | 32.13 | 693,781 | +0.03(+0.09%) |