Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.50 | 31.61 | 31.19 | 31.35 | 1,565,949 | -0.10(-0.31%) |
Oct 30, 2013 | 32.04 | 32.18 | 31.34 | 31.45 | 1,217,469 | -0.57(-1.78%) |
Oct 29, 2013 | 31.98 | 32.27 | 31.75 | 32.02 | 1,136,784 | +0.06(+0.18%) |
Oct 28, 2013 | 31.95 | 32.01 | 31.66 | 31.96 | 1,152,583 | +0.02(+0.08%) |
Oct 25, 2013 | 32.08 | 32.08 | 31.72 | 31.94 | 997,627 | +0.04(+0.13%) |
Oct 24, 2013 | 32.08 | 32.08 | 31.82 | 31.90 | 1,145,531 | -0.07(-0.20%) |
Oct 23, 2013 | 32.41 | 32.42 | 31.84 | 31.96 | 2,566,130 | -1.17(-3.54%) |
Oct 22, 2013 | 33.18 | 33.41 | 32.79 | 33.14 | 1,938,127 | +0.16(+0.49%) |
Oct 21, 2013 | 33.38 | 33.47 | 32.86 | 32.97 | 992,897 | -0.33(-1.00%) |
Oct 18, 2013 | 33.21 | 33.32 | 33.09 | 33.31 | 844,517 | +0.33(+0.99%) |
Oct 17, 2013 | 32.80 | 33.10 | 32.65 | 32.98 | 775,138 | +0.02(+0.05%) |
Oct 16, 2013 | 32.47 | 32.97 | 32.31 | 32.97 | 1,382,416 | +0.77(+2.40%) |
Oct 15, 2013 | 32.20 | 33.36 | 31.95 | 32.19 | 1,325,288 | -0.06(-0.18%) |
Oct 14, 2013 | 32.22 | 32.29 | 32.00 | 32.25 | 1,039,810 | -0.04(-0.13%) |
Oct 11, 2013 | 31.87 | 32.40 | 31.69 | 32.29 | 1,156,091 | +0.24(+0.74%) |
Oct 10, 2013 | 31.66 | 32.09 | 31.61 | 32.05 | 1,048,507 | +0.90(+2.87%) |
Oct 09, 2013 | 31.56 | 31.56 | 30.82 | 31.16 | 1,237,564 | -0.39(-1.24%) |
Oct 08, 2013 | 32.00 | 32.27 | 31.48 | 31.55 | 1,068,130 | -0.52(-1.62%) |
Oct 07, 2013 | 32.00 | 32.18 | 31.82 | 32.07 | 907,419 | -0.24(-0.73%) |
Oct 04, 2013 | 31.62 | 32.35 | 31.53 | 32.31 | 908,706 | +0.68(+2.16%) |
Oct 03, 2013 | 31.78 | 31.90 | 31.18 | 31.62 | 746,491 | -0.19(-0.59%) |
Oct 02, 2013 | 31.65 | 31.81 | 31.44 | 31.81 | 873,312 | -0.01(-0.03%) |
Oct 01, 2013 | 31.84 | 32.05 | 31.61 | 31.82 | 948,915 | +0.06(+0.18%) |
Sep 30, 2013 | 31.36 | 31.82 | 31.25 | 31.76 | 969,368 | +0.05(+0.15%) |
Sep 27, 2013 | 31.53 | 31.83 | 31.45 | 31.71 | 1,063,873 | -0.07(-0.23%) |
Sep 26, 2013 | 31.78 | 31.87 | 31.44 | 31.79 | 1,024,393 | +0.04(+0.13%) |
Sep 25, 2013 | 31.52 | 31.92 | 31.34 | 31.74 | 1,598,590 | +0.28(+0.91%) |
Sep 24, 2013 | 31.18 | 31.86 | 31.16 | 31.46 | 989,126 | +0.32(+1.02%) |
Sep 23, 2013 | 31.27 | 31.36 | 30.76 | 31.14 | 960,768 | -0.25(-0.80%) |
Sep 20, 2013 | 31.67 | 31.79 | 31.39 | 31.39 | 1,818,130 | -0.28(-0.90%) |
Sep 19, 2013 | 31.65 | 31.88 | 31.61 | 31.68 | 593,553 | +0.07(+0.23%) |
Sep 18, 2013 | 31.47 | 31.62 | 30.96 | 31.61 | 802,858 | +0.11(+0.36%) |
Sep 17, 2013 | 31.22 | 31.52 | 31.22 | 31.49 | 873,614 | +0.24(+0.78%) |
Sep 16, 2013 | 31.40 | 31.47 | 31.15 | 31.25 | 760,480 | +0.28(+0.89%) |
Sep 13, 2013 | 31.17 | 31.18 | 30.81 | 30.97 | 601,856 | -0.07(-0.21%) |
Sep 12, 2013 | 31.23 | 31.39 | 31.00 | 31.04 | 530,783 | -0.22(-0.70%) |
Sep 11, 2013 | 31.27 | 31.52 | 31.08 | 31.26 | 902,974 | -0.02(-0.05%) |
Sep 10, 2013 | 31.24 | 31.42 | 31.10 | 31.27 | 1,305,560 | +0.15(+0.50%) |
Sep 09, 2013 | 30.21 | 31.14 | 30.16 | 31.12 | 1,629,244 | +0.97(+3.21%) |
Sep 06, 2013 | 30.05 | 30.38 | 29.60 | 30.15 | 1,395,784 | +0.20(+0.68%) |
Sep 05, 2013 | 29.25 | 30.08 | 29.17 | 29.95 | 1,038,970 | +0.66(+2.25%) |
Sep 04, 2013 | 29.18 | 29.37 | 29.17 | 29.29 | 1,519,616 | +0.20(+0.67%) |
Sep 03, 2013 | 29.10 | 29.42 | 28.88 | 29.09 | 1,407,697 | +0.39(+1.36%) |
Aug 30, 2013 | 29.15 | 29.15 | 28.60 | 28.70 | 1,115,396 | -0.40(-1.37%) |
Aug 29, 2013 | 28.99 | 29.41 | 28.95 | 29.10 | 1,072,938 | -0.07(-0.25%) |
Aug 28, 2013 | 29.14 | 29.30 | 28.94 | 29.17 | 1,095,784 | +0.06(+0.20%) |
Aug 27, 2013 | 29.86 | 29.90 | 29.08 | 29.12 | 1,007,635 | -1.15(-3.79%) |
Aug 26, 2013 | 30.21 | 30.46 | 30.05 | 30.26 | 1,092,155 | +0.00(+0.00%) |
Aug 23, 2013 | 30.64 | 30.74 | 30.13 | 30.26 | 788,742 | -0.31(-1.01%) |
Aug 22, 2013 | 30.19 | 30.60 | 30.19 | 30.57 | 677,446 | +0.51(+1.71%) |
Aug 21, 2013 | 30.40 | 30.46 | 29.96 | 30.06 | 815,388 | -0.43(-1.41%) |
Aug 20, 2013 | 30.48 | 30.64 | 30.23 | 30.49 | 1,263,222 | +0.03(+0.11%) |
Aug 19, 2013 | 30.70 | 30.85 | 30.40 | 30.46 | 714,036 | -0.29(-0.95%) |
Aug 16, 2013 | 30.49 | 30.84 | 30.41 | 30.75 | 784,769 | +0.22(+0.72%) |
Aug 15, 2013 | 30.78 | 31.00 | 30.50 | 30.53 | 1,019,257 | -0.78(-2.48%) |
Aug 14, 2013 | 31.43 | 31.45 | 31.14 | 31.31 | 499,600 | -0.21(-0.67%) |
Aug 13, 2013 | 31.32 | 31.68 | 31.01 | 31.52 | 829,096 | +0.26(+0.83%) |
Aug 12, 2013 | 31.01 | 31.44 | 30.93 | 31.26 | 682,801 | +0.02(+0.08%) |
Aug 09, 2013 | 31.23 | 31.44 | 31.03 | 31.23 | 817,211 | -0.07(-0.23%) |
Aug 08, 2013 | 30.81 | 31.53 | 30.81 | 31.31 | 1,000,259 | +0.70(+2.28%) |
Aug 07, 2013 | 30.94 | 31.05 | 30.49 | 30.61 | 587,400 | -0.49(-1.56%) |
Aug 06, 2013 | 31.15 | 31.18 | 30.68 | 31.10 | 781,413 | -0.18(-0.57%) |
Aug 05, 2013 | 30.85 | 31.29 | 30.80 | 31.28 | 991,775 | +0.31(+0.99%) |
Aug 02, 2013 | 30.85 | 30.99 | 30.54 | 30.97 | 1,069,151 | -0.06(-0.21%) |