Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.27 | 31.37 | 30.49 | 30.69 | 3,930,616 | -0.61(-1.94%) |
Oct 30, 2013 | 32.18 | 32.28 | 31.15 | 31.30 | 3,136,877 | -0.73(-2.27%) |
Oct 29, 2013 | 31.95 | 32.31 | 31.95 | 32.02 | 2,666,685 | +0.07(+0.21%) |
Oct 28, 2013 | 31.78 | 32.00 | 31.55 | 31.95 | 2,809,896 | -0.33(-1.03%) |
Oct 25, 2013 | 32.35 | 32.48 | 32.13 | 32.29 | 2,466,405 | +0.01(+0.03%) |
Oct 24, 2013 | 32.31 | 32.72 | 32.07 | 32.28 | 4,375,570 | -0.47(-1.43%) |
Oct 23, 2013 | 33.36 | 33.46 | 32.07 | 32.75 | 5,867,086 | -1.20(-3.55%) |
Oct 22, 2013 | 32.99 | 34.06 | 32.89 | 33.95 | 2,746,642 | +1.31(+4.00%) |
Oct 21, 2013 | 33.35 | 33.36 | 32.54 | 32.65 | 1,384,381 | -0.66(-1.97%) |
Oct 18, 2013 | 33.21 | 33.42 | 32.84 | 33.30 | 1,136,027 | +0.13(+0.39%) |
Oct 17, 2013 | 32.46 | 33.24 | 32.39 | 33.18 | 1,342,121 | +0.47(+1.44%) |
Oct 16, 2013 | 32.74 | 32.93 | 32.50 | 32.71 | 1,158,881 | +0.05(+0.16%) |
Oct 15, 2013 | 32.82 | 32.89 | 32.54 | 32.66 | 2,102,260 | -0.24(-0.73%) |
Oct 14, 2013 | 32.60 | 32.95 | 32.51 | 32.89 | 1,580,205 | -0.03(-0.10%) |
Oct 11, 2013 | 32.07 | 33.00 | 31.90 | 32.93 | 2,702,259 | +0.91(+2.85%) |
Oct 10, 2013 | 31.85 | 32.20 | 31.78 | 32.01 | 1,110,926 | +0.44(+1.38%) |
Oct 09, 2013 | 31.61 | 32.06 | 31.23 | 31.58 | 3,182,110 | +0.50(+1.62%) |
Oct 08, 2013 | 31.35 | 31.71 | 30.90 | 31.07 | 2,344,560 | -0.23(-0.74%) |
Oct 07, 2013 | 31.28 | 31.54 | 31.14 | 31.31 | 1,590,595 | -0.23(-0.73%) |
Oct 04, 2013 | 31.75 | 31.89 | 31.28 | 31.54 | 1,713,374 | -0.26(-0.83%) |
Oct 03, 2013 | 32.21 | 32.42 | 31.68 | 31.80 | 1,832,331 | -0.50(-1.56%) |
Oct 02, 2013 | 32.21 | 32.60 | 32.01 | 32.30 | 1,577,685 | -0.13(-0.40%) |
Oct 01, 2013 | 32.30 | 32.78 | 32.21 | 32.43 | 2,183,304 | -0.19(-0.58%) |
Sep 27, 2013 | 33.11 | 33.11 | 32.48 | 32.62 | 2,159,263 | -0.11(-0.34%) |
Sep 26, 2013 | 33.31 | 33.31 | 32.39 | 32.73 | 2,491,984 | -0.15(-0.47%) |
Sep 25, 2013 | 33.46 | 33.59 | 32.82 | 32.89 | 3,198,051 | -0.60(-1.79%) |
Sep 24, 2013 | 33.44 | 34.17 | 33.33 | 33.48 | 2,210,340 | +0.06(+0.18%) |
Sep 23, 2013 | 34.03 | 34.43 | 33.33 | 33.42 | 1,656,735 | -0.72(-2.10%) |
Sep 20, 2013 | 34.83 | 34.89 | 34.10 | 34.14 | 1,770,031 | -0.62(-1.79%) |
Sep 19, 2013 | 34.81 | 35.25 | 34.65 | 34.76 | 1,588,115 | +0.02(+0.05%) |
Sep 18, 2013 | 33.74 | 34.92 | 33.37 | 34.75 | 2,595,284 | +1.08(+3.20%) |
Sep 17, 2013 | 33.57 | 33.89 | 33.49 | 33.67 | 1,589,555 | +0.15(+0.46%) |
Sep 16, 2013 | 34.13 | 34.03 | 33.50 | 33.52 | 1,077,262 | -0.03(-0.08%) |
Sep 13, 2013 | 34.03 | 34.06 | 33.51 | 33.54 | 1,182,469 | -0.50(-1.48%) |
Sep 12, 2013 | 33.83 | 34.35 | 33.83 | 34.05 | 1,413,727 | +0.15(+0.45%) |
Sep 11, 2013 | 33.76 | 34.07 | 33.45 | 33.89 | 938,840 | +0.14(+0.40%) |
Sep 10, 2013 | 33.70 | 33.98 | 33.30 | 33.76 | 1,833,451 | +0.18(+0.53%) |
Sep 09, 2013 | 32.61 | 33.71 | 32.40 | 33.58 | 2,012,183 | +1.16(+3.58%) |
Sep 06, 2013 | 32.56 | 32.97 | 32.24 | 32.42 | 1,583,324 | +0.12(+0.37%) |
Sep 05, 2013 | 32.64 | 32.89 | 32.24 | 32.30 | 1,244,508 | -0.27(-0.84%) |
Sep 04, 2013 | 32.70 | 32.85 | 32.46 | 32.57 | 1,674,472 | -0.18(-0.55%) |
Sep 03, 2013 | 32.40 | 32.89 | 32.32 | 32.75 | 1,696,078 | +0.77(+2.40%) |
Aug 30, 2013 | 32.16 | 32.38 | 31.91 | 31.98 | 971,673 | -0.25(-0.77%) |
Aug 29, 2013 | 32.18 | 32.83 | 31.95 | 32.23 | 619,403 | +0.09(+0.29%) |
Aug 28, 2013 | 32.15 | 32.40 | 31.94 | 32.13 | 1,149,303 | -0.06(-0.19%) |
Aug 27, 2013 | 32.27 | 32.56 | 32.03 | 32.19 | 1,236,515 | -0.48(-1.46%) |
Aug 26, 2013 | 32.68 | 33.05 | 32.52 | 32.67 | 758,764 | -0.15(-0.47%) |
Aug 23, 2013 | 33.43 | 33.44 | 32.65 | 32.83 | 1,017,577 | -0.56(-1.69%) |
Aug 22, 2013 | 32.85 | 33.71 | 32.80 | 33.39 | 1,241,054 | +0.55(+1.66%) |
Aug 21, 2013 | 32.27 | 33.17 | 32.19 | 32.84 | 1,753,793 | +0.42(+1.29%) |
Aug 20, 2013 | 31.91 | 32.63 | 31.67 | 32.42 | 1,441,476 | +0.61(+1.91%) |
Aug 19, 2013 | 32.23 | 32.36 | 31.69 | 31.82 | 1,512,898 | -0.45(-1.40%) |
Aug 16, 2013 | 32.24 | 32.77 | 32.19 | 32.27 | 1,091,140 | -0.03(-0.08%) |
Aug 15, 2013 | 32.00 | 32.33 | 31.33 | 32.30 | 1,819,369 | +0.10(+0.32%) |
Aug 14, 2013 | 32.35 | 32.45 | 32.03 | 32.19 | 1,414,169 | -0.20(-0.63%) |
Aug 13, 2013 | 32.60 | 32.60 | 32.19 | 32.40 | 3,183,693 | -0.06(-0.18%) |
Aug 12, 2013 | 32.49 | 32.94 | 32.25 | 32.46 | 2,497,292 | -0.27(-0.83%) |
Aug 09, 2013 | 32.89 | 33.13 | 32.60 | 32.73 | 2,191,323 | -0.16(-0.49%) |
Aug 08, 2013 | 33.03 | 33.27 | 32.89 | 32.89 | 2,541,454 | +0.19(+0.57%) |
Aug 07, 2013 | 32.87 | 33.00 | 32.33 | 32.71 | 4,346,482 | -0.32(-0.98%) |
Aug 06, 2013 | 34.03 | 34.10 | 33.01 | 33.03 | 2,630,540 | -1.09(-3.20%) |
Aug 05, 2013 | 34.65 | 34.70 | 34.12 | 34.12 | 2,060,267 | -0.49(-1.41%) |
Aug 02, 2013 | 33.94 | 34.74 | 33.91 | 34.61 | 2,887,504 | +0.67(+1.99%) |