Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.26 | 33.42 | 32.91 | 33.08 | 2,748,372 | -0.25(-0.74%) |
Oct 30, 2013 | 33.38 | 33.66 | 33.19 | 33.33 | 2,288,256 | -0.10(-0.30%) |
Oct 29, 2013 | 33.10 | 33.46 | 32.96 | 33.43 | 2,593,198 | +0.34(+1.03%) |
Oct 28, 2013 | 33.11 | 33.35 | 32.91 | 33.09 | 2,436,931 | -0.02(-0.05%) |
Oct 25, 2013 | 32.66 | 33.12 | 32.50 | 33.11 | 2,079,984 | +0.41(+1.27%) |
Oct 24, 2013 | 32.93 | 32.94 | 32.50 | 32.69 | 2,166,091 | -0.20(-0.61%) |
Oct 23, 2013 | 33.00 | 33.16 | 32.74 | 32.89 | 1,889,744 | -0.05(-0.15%) |
Oct 22, 2013 | 32.69 | 33.11 | 32.06 | 32.94 | 2,519,012 | +0.36(+1.11%) |
Oct 21, 2013 | 32.78 | 32.93 | 32.48 | 32.58 | 2,446,281 | -0.24(-0.74%) |
Oct 18, 2013 | 32.63 | 32.94 | 32.55 | 32.82 | 3,645,468 | +0.33(+1.03%) |
Oct 17, 2013 | 31.76 | 32.53 | 31.57 | 32.49 | 3,175,479 | +0.66(+2.08%) |
Oct 16, 2013 | 31.58 | 31.89 | 31.44 | 31.83 | 3,129,202 | +0.74(+2.37%) |
Oct 15, 2013 | 31.48 | 31.50 | 31.07 | 31.09 | 2,709,958 | -0.50(-1.60%) |
Oct 14, 2013 | 31.68 | 31.78 | 31.24 | 31.60 | 2,139,078 | -0.17(-0.53%) |
Oct 11, 2013 | 31.55 | 31.85 | 31.55 | 31.76 | 1,982,383 | +0.09(+0.30%) |
Oct 10, 2013 | 31.11 | 31.74 | 31.00 | 31.67 | 3,075,569 | +0.73(+2.37%) |
Oct 09, 2013 | 30.99 | 31.41 | 30.90 | 30.94 | 2,770,181 | -0.07(-0.23%) |
Oct 08, 2013 | 30.98 | 31.28 | 30.81 | 31.01 | 3,173,735 | -0.01(-0.04%) |
Oct 07, 2013 | 30.86 | 31.21 | 30.85 | 31.02 | 1,883,209 | -0.01(-0.04%) |
Oct 04, 2013 | 31.00 | 31.20 | 30.96 | 31.03 | 3,144,980 | +0.03(+0.09%) |
Oct 03, 2013 | 31.03 | 31.14 | 30.86 | 31.00 | 3,229,800 | -0.08(-0.25%) |
Oct 02, 2013 | 30.89 | 31.10 | 30.69 | 31.08 | 3,547,867 | +0.10(+0.32%) |
Oct 01, 2013 | 31.06 | 31.08 | 30.80 | 30.98 | 4,252,379 | -0.09(-0.29%) |
Sep 30, 2013 | 31.24 | 31.40 | 30.88 | 31.07 | 4,841,707 | -0.37(-1.18%) |
Sep 27, 2013 | 31.43 | 31.62 | 31.35 | 31.44 | 2,411,645 | -0.15(-0.48%) |
Sep 26, 2013 | 31.48 | 31.78 | 31.41 | 31.59 | 1,971,616 | +0.12(+0.37%) |
Sep 25, 2013 | 31.72 | 31.76 | 31.42 | 31.48 | 2,807,633 | -0.13(-0.41%) |
Sep 24, 2013 | 31.71 | 31.88 | 31.58 | 31.61 | 2,462,977 | -0.12(-0.36%) |
Sep 23, 2013 | 31.26 | 31.88 | 31.14 | 31.72 | 2,335,915 | +0.46(+1.48%) |
Sep 20, 2013 | 31.65 | 31.71 | 31.14 | 31.26 | 4,164,425 | -0.39(-1.23%) |
Sep 19, 2013 | 31.99 | 32.24 | 31.50 | 31.65 | 4,046,699 | -0.34(-1.06%) |
Sep 18, 2013 | 31.02 | 32.10 | 30.92 | 31.99 | 4,756,035 | +0.97(+3.13%) |
Sep 17, 2013 | 30.77 | 31.12 | 30.74 | 31.02 | 2,711,098 | +0.31(+1.01%) |
Sep 16, 2013 | 30.91 | 31.14 | 30.60 | 30.71 | 2,618,466 | +0.19(+0.64%) |
Sep 13, 2013 | 30.48 | 30.58 | 30.36 | 30.52 | 1,766,827 | +0.12(+0.38%) |
Sep 12, 2013 | 30.37 | 30.68 | 30.27 | 30.40 | 3,632,308 | +0.15(+0.49%) |
Sep 11, 2013 | 30.20 | 30.28 | 29.60 | 30.25 | 5,032,070 | +0.12(+0.39%) |
Sep 10, 2013 | 30.19 | 30.30 | 29.98 | 30.13 | 1,882,819 | +0.04(+0.12%) |
Sep 09, 2013 | 30.12 | 30.20 | 29.91 | 30.10 | 2,382,582 | -0.03(-0.10%) |
Sep 06, 2013 | 29.95 | 30.24 | 29.90 | 30.13 | 2,780,592 | +0.29(+0.97%) |
Sep 05, 2013 | 29.99 | 30.17 | 29.77 | 29.84 | 1,609,748 | -0.17(-0.55%) |
Sep 04, 2013 | 30.05 | 30.09 | 29.69 | 30.00 | 1,694,938 | -0.05(-0.17%) |
Sep 03, 2013 | 30.70 | 30.72 | 29.91 | 30.05 | 1,891,630 | -0.37(-1.21%) |
Aug 30, 2013 | 30.28 | 30.45 | 30.17 | 30.42 | 2,728,422 | +0.16(+0.54%) |
Aug 29, 2013 | 30.30 | 30.44 | 30.11 | 30.26 | 1,709,024 | -0.17(-0.54%) |
Aug 28, 2013 | 30.21 | 30.60 | 30.03 | 30.43 | 2,326,264 | +0.24(+0.80%) |
Aug 27, 2013 | 29.87 | 30.44 | 29.81 | 30.18 | 2,118,591 | +0.08(+0.26%) |
Aug 26, 2013 | 30.26 | 30.34 | 30.08 | 30.10 | 1,640,628 | -0.17(-0.55%) |
Aug 23, 2013 | 30.06 | 30.37 | 29.91 | 30.27 | 1,449,536 | +0.24(+0.79%) |
Aug 22, 2013 | 29.97 | 30.24 | 29.81 | 30.03 | 2,180,449 | +0.32(+1.07%) |
Aug 21, 2013 | 29.89 | 29.95 | 29.47 | 29.72 | 2,130,776 | -0.27(-0.90%) |
Aug 20, 2013 | 29.58 | 30.24 | 29.57 | 29.99 | 1,862,792 | +0.40(+1.35%) |
Aug 19, 2013 | 29.83 | 29.94 | 29.57 | 29.59 | 1,574,861 | -0.28(-0.93%) |
Aug 16, 2013 | 30.21 | 30.28 | 29.61 | 29.86 | 2,267,031 | -0.33(-1.10%) |
Aug 15, 2013 | 30.63 | 30.65 | 30.10 | 30.19 | 2,213,438 | -0.61(-1.99%) |
Aug 14, 2013 | 30.95 | 30.95 | 30.66 | 30.81 | 1,692,024 | -0.15(-0.48%) |
Aug 13, 2013 | 31.05 | 31.14 | 30.73 | 30.95 | 2,051,453 | -0.09(-0.29%) |
Aug 12, 2013 | 31.01 | 31.18 | 30.88 | 31.05 | 1,668,192 | -0.10(-0.32%) |
Aug 09, 2013 | 31.53 | 31.63 | 31.11 | 31.15 | 2,485,329 | -0.39(-1.22%) |
Aug 08, 2013 | 31.67 | 31.79 | 31.39 | 31.53 | 2,250,670 | -0.13(-0.42%) |
Aug 07, 2013 | 31.43 | 31.83 | 31.37 | 31.66 | 3,060,420 | +0.08(+0.24%) |
Aug 06, 2013 | 31.44 | 31.72 | 31.21 | 31.59 | 2,403,020 | +0.08(+0.24%) |
Aug 05, 2013 | 31.82 | 31.86 | 31.50 | 31.51 | 2,615,771 | -0.41(-1.30%) |
Aug 02, 2013 | 31.83 | 31.98 | 31.63 | 31.93 | 2,098,298 | +0.04(+0.12%) |