Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.54 | 31.56 | 31.31 | 31.40 | 3,423,439 | +0.04(+0.13%) |
Oct 30, 2013 | 31.50 | 31.59 | 31.25 | 31.35 | 2,674,989 | -0.04(-0.11%) |
Oct 29, 2013 | 31.30 | 31.45 | 31.27 | 31.39 | 2,575,251 | +0.02(+0.08%) |
Oct 28, 2013 | 31.17 | 31.41 | 31.17 | 31.37 | 3,046,757 | +0.32(+1.02%) |
Oct 25, 2013 | 31.06 | 31.25 | 30.90 | 31.05 | 5,267,998 | +0.18(+0.60%) |
Oct 24, 2013 | 30.84 | 30.95 | 30.74 | 30.87 | 4,205,877 | +0.58(+1.93%) |
Oct 23, 2013 | 30.20 | 30.43 | 30.19 | 30.28 | 8,172,760 | -0.59(-1.91%) |
Oct 22, 2013 | 30.78 | 31.01 | 30.73 | 30.87 | 4,961,038 | +0.42(+1.39%) |
Oct 21, 2013 | 30.38 | 30.56 | 30.32 | 30.45 | 2,356,398 | +0.01(+0.02%) |
Oct 18, 2013 | 30.52 | 30.60 | 30.36 | 30.44 | 2,334,517 | -0.05(-0.16%) |
Oct 17, 2013 | 30.30 | 30.49 | 30.29 | 30.49 | 2,800,157 | +0.49(+1.63%) |
Oct 16, 2013 | 29.92 | 30.02 | 29.81 | 30.00 | 2,628,231 | +0.12(+0.40%) |
Oct 15, 2013 | 29.99 | 30.01 | 29.87 | 29.88 | 2,455,033 | -0.16(-0.52%) |
Oct 14, 2013 | 29.73 | 30.04 | 29.71 | 30.04 | 2,424,387 | +0.33(+1.10%) |
Oct 11, 2013 | 29.61 | 29.75 | 29.54 | 29.71 | 2,270,082 | +0.07(+0.22%) |
Oct 10, 2013 | 29.24 | 29.70 | 29.24 | 29.64 | 6,064,229 | +0.23(+0.77%) |
Oct 09, 2013 | 29.51 | 29.58 | 29.39 | 29.42 | 3,230,096 | -0.14(-0.46%) |
Oct 08, 2013 | 29.79 | 29.86 | 29.54 | 29.55 | 2,863,379 | -0.35(-1.18%) |
Oct 07, 2013 | 29.88 | 30.16 | 29.88 | 29.91 | 4,544,427 | +0.01(+0.04%) |
Oct 04, 2013 | 29.90 | 30.01 | 29.82 | 29.89 | 4,420,033 | -0.44(-1.44%) |
Oct 03, 2013 | 30.32 | 30.39 | 30.23 | 30.33 | 4,573,024 | +0.37(+1.23%) |
Oct 02, 2013 | 29.85 | 30.02 | 29.81 | 29.96 | 3,728,752 | -0.20(-0.67%) |
Oct 01, 2013 | 30.04 | 30.19 | 29.96 | 30.16 | 4,680,876 | +0.23(+0.78%) |
Sep 30, 2013 | 30.08 | 30.11 | 29.89 | 29.93 | 3,412,390 | -0.19(-0.61%) |
Sep 27, 2013 | 30.13 | 30.29 | 30.06 | 30.11 | 3,577,893 | -0.27(-0.88%) |
Sep 26, 2013 | 30.52 | 30.63 | 30.30 | 30.38 | 4,574,290 | -0.08(-0.27%) |
Sep 25, 2013 | 30.65 | 30.66 | 30.42 | 30.47 | 2,225,321 | -0.06(-0.20%) |
Sep 24, 2013 | 30.50 | 30.65 | 30.42 | 30.53 | 2,370,128 | +0.03(+0.10%) |
Sep 23, 2013 | 30.36 | 30.51 | 30.30 | 30.50 | 4,076,602 | +0.35(+1.17%) |
Sep 20, 2013 | 30.30 | 30.35 | 30.10 | 30.14 | 3,908,972 | +0.16(+0.52%) |
Sep 19, 2013 | 30.51 | 30.53 | 29.96 | 29.99 | 5,294,388 | -0.60(-1.95%) |
Sep 18, 2013 | 30.42 | 30.66 | 30.14 | 30.59 | 4,034,027 | +0.08(+0.27%) |
Sep 17, 2013 | 30.65 | 30.74 | 30.40 | 30.50 | 3,690,402 | -0.10(-0.33%) |
Sep 16, 2013 | 30.93 | 30.94 | 30.50 | 30.60 | 4,532,020 | -0.07(-0.21%) |
Sep 13, 2013 | 30.61 | 30.71 | 30.54 | 30.67 | 2,226,959 | +0.11(+0.37%) |
Sep 12, 2013 | 30.69 | 30.73 | 30.41 | 30.56 | 3,166,555 | -0.05(-0.18%) |
Sep 11, 2013 | 30.29 | 30.63 | 30.29 | 30.61 | 4,758,894 | +0.53(+1.77%) |
Sep 10, 2013 | 29.92 | 30.22 | 29.80 | 30.08 | 8,033,516 | -0.02(-0.08%) |
Sep 09, 2013 | 30.76 | 30.84 | 29.88 | 30.10 | 10,439,837 | -0.72(-2.34%) |
Sep 06, 2013 | 30.86 | 30.93 | 30.59 | 30.82 | 2,765,156 | +0.14(+0.47%) |
Sep 05, 2013 | 30.65 | 30.79 | 30.64 | 30.68 | 2,915,943 | -0.32(-1.02%) |
Sep 04, 2013 | 30.82 | 31.12 | 30.82 | 31.00 | 2,974,867 | +0.11(+0.37%) |
Sep 03, 2013 | 31.10 | 31.10 | 30.78 | 30.88 | 3,218,412 | +0.52(+1.73%) |
Aug 30, 2013 | 30.67 | 30.67 | 30.27 | 30.36 | 3,535,171 | -0.42(-1.36%) |
Aug 29, 2013 | 30.79 | 31.05 | 30.76 | 30.78 | 2,578,268 | -0.03(-0.10%) |
Aug 28, 2013 | 30.78 | 30.93 | 30.76 | 30.81 | 2,226,394 | -0.07(-0.23%) |
Aug 27, 2013 | 30.95 | 31.18 | 30.81 | 30.88 | 3,411,006 | -0.24(-0.77%) |
Aug 26, 2013 | 31.10 | 31.15 | 31.00 | 31.12 | 2,343,769 | -0.02(-0.06%) |
Aug 23, 2013 | 31.06 | 31.14 | 30.98 | 31.13 | 2,209,220 | +0.08(+0.27%) |
Aug 22, 2013 | 30.94 | 31.08 | 30.86 | 31.05 | 2,552,648 | +0.11(+0.37%) |
Aug 21, 2013 | 31.12 | 31.14 | 30.83 | 30.94 | 3,640,166 | +0.01(+0.02%) |
Aug 20, 2013 | 30.94 | 31.06 | 30.88 | 30.93 | 5,439,110 | +0.32(+1.05%) |
Aug 19, 2013 | 30.74 | 30.82 | 30.60 | 30.61 | 2,696,654 | -0.19(-0.62%) |
Aug 16, 2013 | 30.92 | 30.93 | 30.70 | 30.80 | 4,085,517 | +0.06(+0.19%) |
Aug 15, 2013 | 30.63 | 30.81 | 30.48 | 30.74 | 4,744,582 | -0.23(-0.75%) |
Aug 14, 2013 | 31.23 | 31.26 | 30.92 | 30.97 | 4,236,582 | -0.05(-0.17%) |
Aug 13, 2013 | 30.81 | 31.04 | 30.67 | 31.03 | 4,111,167 | +0.42(+1.38%) |
Aug 12, 2013 | 30.78 | 30.84 | 30.59 | 30.60 | 2,426,171 | -0.13(-0.41%) |
Aug 09, 2013 | 30.78 | 30.89 | 30.69 | 30.73 | 1,942,624 | -0.09(-0.29%) |
Aug 08, 2013 | 31.06 | 31.06 | 30.63 | 30.82 | 3,127,254 | +0.04(+0.12%) |
Aug 07, 2013 | 30.79 | 31.03 | 30.76 | 30.78 | 3,025,107 | +0.16(+0.53%) |
Aug 06, 2013 | 30.75 | 30.78 | 30.48 | 30.62 | 4,657,644 | -0.13(-0.42%) |
Aug 05, 2013 | 30.90 | 30.93 | 30.68 | 30.75 | 3,830,991 | -0.07(-0.23%) |
Aug 02, 2013 | 30.77 | 30.96 | 30.65 | 30.82 | 4,302,155 | +0.27(+0.87%) |