Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.37 | 32.02 | 31.15 | 31.79 | 2,604,374 | +0.41(+1.32%) |
Oct 30, 2013 | 31.81 | 31.91 | 30.87 | 31.38 | 2,237,655 | -0.36(-1.15%) |
Oct 29, 2013 | 31.74 | 32.14 | 31.20 | 31.74 | 3,232,020 | +0.20(+0.63%) |
Oct 28, 2013 | 31.46 | 31.83 | 31.21 | 31.55 | 2,323,001 | -0.02(-0.06%) |
Oct 25, 2013 | 31.31 | 31.75 | 31.09 | 31.56 | 2,355,894 | +0.21(+0.67%) |
Oct 24, 2013 | 31.04 | 31.63 | 30.73 | 31.35 | 3,256,468 | +1.19(+3.95%) |
Oct 23, 2013 | 29.88 | 30.28 | 29.48 | 30.16 | 3,385,376 | +0.22(+0.72%) |
Oct 22, 2013 | 29.90 | 30.38 | 29.72 | 29.94 | 1,683,353 | +0.32(+1.06%) |
Oct 21, 2013 | 29.65 | 29.80 | 29.41 | 29.63 | 1,828,707 | +0.14(+0.49%) |
Oct 18, 2013 | 29.70 | 29.79 | 29.39 | 29.48 | 1,866,046 | +0.03(+0.11%) |
Oct 17, 2013 | 28.96 | 29.54 | 28.86 | 29.45 | 2,826,629 | +0.51(+1.77%) |
Oct 16, 2013 | 28.64 | 29.20 | 28.59 | 28.94 | 3,888,559 | +0.73(+2.58%) |
Oct 15, 2013 | 28.61 | 28.76 | 28.17 | 28.21 | 2,997,320 | -0.37(-1.31%) |
Oct 14, 2013 | 27.95 | 28.63 | 27.86 | 28.58 | 2,931,977 | +0.46(+1.65%) |
Oct 11, 2013 | 28.26 | 28.30 | 27.75 | 28.12 | 3,754,762 | +0.05(+0.18%) |
Oct 10, 2013 | 28.15 | 28.23 | 27.93 | 28.07 | 2,618,599 | +0.43(+1.55%) |
Oct 09, 2013 | 27.64 | 27.92 | 27.11 | 27.64 | 3,438,272 | +0.05(+0.18%) |
Oct 08, 2013 | 28.57 | 28.64 | 27.48 | 27.59 | 5,034,057 | -1.48(-5.09%) |
Oct 07, 2013 | 28.95 | 29.39 | 28.57 | 29.07 | 3,037,770 | -0.07(-0.25%) |
Oct 04, 2013 | 29.06 | 29.37 | 28.93 | 29.15 | 1,685,575 | -0.01(-0.03%) |
Oct 03, 2013 | 29.18 | 29.27 | 28.58 | 29.16 | 2,212,318 | -0.05(-0.15%) |
Oct 02, 2013 | 29.34 | 29.43 | 28.91 | 29.20 | 1,870,046 | -0.16(-0.54%) |
Oct 01, 2013 | 28.28 | 29.57 | 28.09 | 29.36 | 5,252,755 | +1.18(+4.20%) |
Sep 30, 2013 | 28.16 | 28.35 | 27.91 | 28.17 | 3,242,244 | -0.44(-1.53%) |
Sep 27, 2013 | 28.58 | 28.79 | 28.24 | 28.61 | 2,146,086 | -0.28(-0.97%) |
Sep 26, 2013 | 28.58 | 29.02 | 28.53 | 28.89 | 2,292,329 | +0.35(+1.23%) |
Sep 25, 2013 | 28.75 | 28.84 | 28.30 | 28.54 | 1,830,041 | -0.14(-0.49%) |
Sep 24, 2013 | 28.28 | 29.13 | 28.28 | 28.68 | 2,359,450 | +0.42(+1.50%) |
Sep 23, 2013 | 28.05 | 28.38 | 27.78 | 28.26 | 2,182,536 | +0.31(+1.09%) |
Sep 20, 2013 | 28.22 | 28.50 | 27.94 | 27.95 | 3,094,223 | -0.21(-0.73%) |
Sep 19, 2013 | 28.25 | 28.36 | 27.98 | 28.16 | 1,926,499 | -0.01(-0.05%) |
Sep 18, 2013 | 27.96 | 28.20 | 27.76 | 28.17 | 1,614,899 | +0.10(+0.37%) |
Sep 17, 2013 | 27.81 | 28.09 | 27.67 | 28.07 | 1,572,670 | +0.35(+1.25%) |
Sep 16, 2013 | 27.56 | 27.79 | 27.28 | 27.72 | 2,243,878 | +0.57(+2.10%) |
Sep 13, 2013 | 26.83 | 27.23 | 26.66 | 27.15 | 1,980,729 | +0.47(+1.75%) |
Sep 12, 2013 | 27.25 | 27.50 | 26.65 | 26.68 | 2,490,580 | -0.66(-2.42%) |
Sep 11, 2013 | 27.49 | 27.56 | 27.12 | 27.34 | 1,637,568 | -0.29(-1.06%) |
Sep 10, 2013 | 26.76 | 27.66 | 26.73 | 27.64 | 4,438,861 | +1.30(+4.94%) |
Sep 09, 2013 | 25.97 | 26.39 | 25.86 | 26.33 | 2,435,017 | +0.52(+2.00%) |
Sep 06, 2013 | 26.09 | 26.25 | 25.56 | 25.82 | 1,752,252 | -0.26(-1.00%) |
Sep 05, 2013 | 26.15 | 26.67 | 26.06 | 26.08 | 2,435,461 | -0.00(-0.02%) |
Sep 04, 2013 | 25.47 | 26.14 | 25.37 | 26.08 | 2,795,513 | +0.67(+2.62%) |
Sep 03, 2013 | 25.95 | 26.23 | 25.23 | 25.42 | 4,027,246 | -0.06(-0.23%) |
Aug 30, 2013 | 26.03 | 26.17 | 25.41 | 25.48 | 3,096,445 | -0.50(-1.92%) |
Aug 29, 2013 | 25.58 | 26.25 | 25.45 | 25.97 | 3,216,462 | +0.40(+1.58%) |
Aug 28, 2013 | 25.60 | 25.77 | 25.29 | 25.57 | 2,896,416 | -0.06(-0.25%) |
Aug 27, 2013 | 26.70 | 26.70 | 25.37 | 25.63 | 4,170,822 | -1.51(-5.55%) |
Aug 26, 2013 | 27.45 | 27.45 | 27.07 | 27.14 | 2,863,078 | -0.31(-1.11%) |
Aug 23, 2013 | 27.16 | 27.47 | 26.97 | 27.45 | 3,144,897 | +0.34(+1.24%) |
Aug 22, 2013 | 26.50 | 27.12 | 26.49 | 27.11 | 1,855,378 | +0.72(+2.73%) |
Aug 21, 2013 | 26.28 | 26.56 | 26.12 | 26.39 | 1,798,036 | +0.09(+0.36%) |
Aug 20, 2013 | 25.94 | 26.52 | 25.86 | 26.29 | 2,789,290 | +0.47(+1.83%) |
Aug 19, 2013 | 26.40 | 26.40 | 25.79 | 25.82 | 1,958,059 | -0.49(-1.88%) |
Aug 16, 2013 | 26.04 | 26.56 | 26.04 | 26.32 | 2,297,219 | +0.26(+1.00%) |
Aug 15, 2013 | 26.08 | 26.38 | 25.57 | 26.06 | 4,733,125 | -0.29(-1.11%) |
Aug 14, 2013 | 26.31 | 26.65 | 25.68 | 26.35 | 6,084,875 | -0.05(-0.20%) |
Aug 13, 2013 | 27.41 | 27.42 | 25.43 | 26.40 | 13,570,841 | -0.87(-3.18%) |
Aug 12, 2013 | 27.00 | 27.68 | 26.88 | 27.27 | 4,859,366 | +0.19(+0.70%) |
Aug 09, 2013 | 27.73 | 27.86 | 27.02 | 27.08 | 3,362,706 | -0.78(-2.79%) |
Aug 08, 2013 | 27.87 | 28.04 | 27.67 | 27.86 | 4,377,518 | +0.38(+1.39%) |
Aug 07, 2013 | 27.31 | 27.60 | 26.84 | 27.48 | 2,609,708 | +0.13(+0.49%) |
Aug 06, 2013 | 27.91 | 28.02 | 26.97 | 27.34 | 4,201,049 | -0.57(-2.05%) |
Aug 05, 2013 | 28.22 | 28.55 | 27.72 | 27.91 | 4,099,256 | -0.49(-1.71%) |
Aug 02, 2013 | 27.93 | 28.43 | 27.25 | 28.40 | 3,387,598 | +0.40(+1.45%) |