Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.33 | 34.46 | 34.03 | 34.17 | 1,088,832 | +0.43(+1.27%) |
Oct 30, 2013 | 33.91 | 34.38 | 33.74 | 33.74 | 1,624,699 | +0.57(+1.71%) |
Oct 29, 2013 | 33.27 | 33.32 | 33.09 | 33.17 | 2,234,558 | -0.11(-0.33%) |
Oct 28, 2013 | 33.17 | 33.32 | 33.10 | 33.28 | 825,491 | -0.10(-0.29%) |
Oct 25, 2013 | 33.26 | 33.38 | 33.03 | 33.38 | 5,139,598 | +0.43(+1.32%) |
Oct 24, 2013 | 32.92 | 33.04 | 32.81 | 32.94 | 4,949,669 | +0.20(+0.62%) |
Oct 23, 2013 | 32.56 | 32.81 | 32.55 | 32.74 | 1,356,726 | -0.07(-0.21%) |
Oct 22, 2013 | 32.81 | 33.02 | 32.71 | 32.81 | 1,201,083 | +0.47(+1.46%) |
Oct 21, 2013 | 32.19 | 32.34 | 32.14 | 32.34 | 1,082,338 | +0.23(+0.72%) |
Oct 18, 2013 | 31.91 | 32.18 | 31.81 | 32.11 | 1,497,846 | +0.08(+0.24%) |
Oct 17, 2013 | 31.82 | 32.05 | 31.74 | 32.03 | 985,324 | +0.54(+1.70%) |
Oct 16, 2013 | 31.43 | 31.66 | 31.32 | 31.49 | 1,174,327 | +0.00(+0.00%) |
Oct 15, 2013 | 31.65 | 31.74 | 31.49 | 31.49 | 902,701 | -0.52(-1.62%) |
Oct 14, 2013 | 31.72 | 32.01 | 31.69 | 32.01 | 746,424 | +0.07(+0.22%) |
Oct 11, 2013 | 31.76 | 31.94 | 31.73 | 31.94 | 882,107 | +0.36(+1.15%) |
Oct 10, 2013 | 31.45 | 31.62 | 31.38 | 31.58 | 1,129,035 | +0.43(+1.37%) |
Oct 09, 2013 | 31.37 | 31.38 | 30.94 | 31.15 | 4,407,368 | -0.49(-1.55%) |
Oct 08, 2013 | 32.20 | 32.23 | 31.64 | 31.64 | 1,669,600 | -0.67(-2.08%) |
Oct 07, 2013 | 32.31 | 32.46 | 32.25 | 32.31 | 769,443 | +0.04(+0.14%) |
Oct 04, 2013 | 32.31 | 32.46 | 32.26 | 32.27 | 1,657,443 | +0.06(+0.18%) |
Oct 03, 2013 | 32.35 | 32.53 | 32.16 | 32.21 | 2,821,746 | -0.16(-0.49%) |
Oct 02, 2013 | 32.43 | 32.46 | 32.16 | 32.37 | 2,018,849 | -0.33(-1.00%) |
Oct 01, 2013 | 32.52 | 32.72 | 32.44 | 32.69 | 757,283 | +0.35(+1.07%) |
Sep 30, 2013 | 32.36 | 32.41 | 32.18 | 32.35 | 992,751 | -0.07(-0.22%) |
Sep 27, 2013 | 32.35 | 32.54 | 32.26 | 32.42 | 1,570,016 | +0.34(+1.08%) |
Sep 26, 2013 | 32.39 | 32.43 | 32.00 | 32.07 | 2,038,781 | -0.08(-0.24%) |
Sep 25, 2013 | 32.18 | 32.40 | 32.15 | 32.15 | 1,170,932 | -0.14(-0.44%) |
Sep 24, 2013 | 32.30 | 32.41 | 31.98 | 32.29 | 1,115,962 | +0.06(+0.20%) |
Sep 23, 2013 | 32.50 | 32.52 | 32.16 | 32.23 | 2,184,844 | -0.39(-1.20%) |
Sep 20, 2013 | 32.81 | 32.90 | 32.59 | 32.62 | 6,811,218 | +0.13(+0.41%) |
Sep 19, 2013 | 32.38 | 32.56 | 32.27 | 32.48 | 10,880,279 | +0.27(+0.83%) |
Sep 18, 2013 | 31.20 | 32.23 | 31.19 | 32.21 | 7,333,510 | +0.74(+2.36%) |
Sep 17, 2013 | 30.64 | 31.47 | 31.17 | 31.47 | 3,286,913 | +0.84(+2.73%) |
Sep 16, 2013 | 30.90 | 30.98 | 30.64 | 30.64 | 3,744,186 | -0.01(-0.02%) |
Sep 13, 2013 | 30.62 | 30.80 | 30.49 | 30.64 | 2,528,887 | +0.00(+0.00%) |
Sep 12, 2013 | 30.85 | 30.92 | 30.59 | 30.64 | 2,704,812 | -0.80(-2.54%) |
Sep 11, 2013 | 31.42 | 31.58 | 31.33 | 31.44 | 3,047,052 | +0.13(+0.43%) |
Sep 10, 2013 | 31.28 | 31.35 | 31.16 | 31.31 | 2,497,879 | +0.51(+1.66%) |
Sep 09, 2013 | 30.73 | 31.00 | 30.62 | 30.80 | 1,753,769 | -0.36(-1.15%) |
Sep 06, 2013 | 30.82 | 31.24 | 30.62 | 31.15 | 2,329,982 | +0.58(+1.90%) |
Sep 05, 2013 | 30.45 | 30.75 | 30.39 | 30.57 | 1,098,071 | -0.06(-0.19%) |
Sep 04, 2013 | 30.07 | 30.69 | 30.04 | 30.63 | 3,398,126 | +0.19(+0.63%) |
Sep 03, 2013 | 30.83 | 30.89 | 30.00 | 30.44 | 8,070,251 | -0.09(-0.29%) |
Aug 30, 2013 | 31.13 | 31.13 | 30.51 | 30.53 | 3,835,739 | -0.87(-2.77%) |
Aug 29, 2013 | 31.10 | 31.47 | 31.06 | 31.40 | 5,873,505 | +0.08(+0.24%) |
Aug 28, 2013 | 31.53 | 31.56 | 31.22 | 31.32 | 15,671,193 | -0.34(-1.07%) |
Aug 27, 2013 | 32.09 | 32.33 | 31.66 | 31.66 | 10,358,270 | -0.80(-2.46%) |
Aug 26, 2013 | 32.59 | 32.85 | 32.42 | 32.46 | 4,020,233 | +0.19(+0.59%) |
Aug 23, 2013 | 31.98 | 32.27 | 31.86 | 32.27 | 3,064,208 | +0.16(+0.50%) |
Aug 22, 2013 | 32.35 | 32.39 | 32.03 | 32.11 | 4,725,203 | +0.04(+0.12%) |
Aug 21, 2013 | 32.73 | 32.81 | 32.07 | 32.07 | 9,968,394 | -1.00(-3.01%) |
Aug 20, 2013 | 33.21 | 33.26 | 32.99 | 33.06 | 1,386,802 | +0.10(+0.29%) |
Aug 19, 2013 | 33.12 | 33.16 | 32.88 | 32.97 | 853,953 | -0.08(-0.25%) |
Aug 16, 2013 | 33.13 | 33.13 | 32.90 | 33.05 | 1,569,666 | +0.13(+0.39%) |
Aug 15, 2013 | 32.74 | 33.03 | 32.43 | 32.92 | 3,382,777 | -0.22(-0.67%) |
Aug 14, 2013 | 33.08 | 33.28 | 33.04 | 33.15 | 2,715,043 | -0.23(-0.69%) |
Aug 13, 2013 | 32.99 | 33.38 | 32.90 | 33.38 | 2,681,006 | +0.29(+0.87%) |
Aug 12, 2013 | 32.90 | 33.15 | 32.90 | 33.09 | 2,281,749 | -0.65(-1.93%) |
Aug 09, 2013 | 33.60 | 33.77 | 33.54 | 33.74 | 2,182,731 | +0.01(+0.04%) |
Aug 08, 2013 | 33.80 | 33.86 | 33.49 | 33.73 | 3,550,583 | +0.33(+0.98%) |
Aug 07, 2013 | 33.27 | 33.57 | 33.17 | 33.40 | 6,475,294 | +0.30(+0.91%) |
Aug 06, 2013 | 33.24 | 33.32 | 32.94 | 33.10 | 5,651,238 | +0.50(+1.55%) |
Aug 05, 2013 | 32.41 | 32.70 | 32.32 | 32.60 | 3,108,694 | -0.08(-0.25%) |
Aug 02, 2013 | 32.34 | 32.68 | 32.34 | 32.68 | 7,321,392 | +0.06(+0.20%) |