Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.20 | 34.56 | 33.62 | 33.74 | 4,948,377 | -0.53(-1.56%) |
Oct 30, 2013 | 32.77 | 34.31 | 32.45 | 34.28 | 7,496,785 | +1.50(+4.58%) |
Oct 29, 2013 | 32.85 | 33.33 | 32.66 | 32.77 | 2,710,165 | +0.24(+0.74%) |
Oct 28, 2013 | 32.53 | 33.49 | 32.37 | 32.53 | 3,408,697 | +0.26(+0.79%) |
Oct 25, 2013 | 32.25 | 32.47 | 31.90 | 32.28 | 2,604,663 | +0.22(+0.69%) |
Oct 24, 2013 | 32.88 | 32.89 | 31.98 | 32.06 | 4,940,539 | -0.89(-2.69%) |
Oct 23, 2013 | 33.40 | 34.43 | 32.87 | 32.94 | 6,229,120 | -0.37(-1.12%) |
Oct 22, 2013 | 33.03 | 33.41 | 32.72 | 33.32 | 4,449,516 | +0.41(+1.25%) |
Oct 21, 2013 | 33.09 | 33.39 | 32.79 | 32.91 | 2,981,041 | +0.00(+0.00%) |
Oct 18, 2013 | 32.54 | 32.94 | 32.19 | 32.91 | 3,453,371 | +0.53(+1.63%) |
Oct 17, 2013 | 31.53 | 32.41 | 31.51 | 32.38 | 4,474,759 | +0.75(+2.36%) |
Oct 16, 2013 | 31.90 | 32.26 | 31.51 | 31.63 | 3,781,998 | -0.02(-0.07%) |
Oct 15, 2013 | 31.32 | 31.87 | 31.30 | 31.65 | 3,673,103 | +0.53(+1.69%) |
Oct 14, 2013 | 31.18 | 31.29 | 30.79 | 31.13 | 2,494,824 | -0.19(-0.61%) |
Oct 11, 2013 | 30.82 | 31.73 | 30.70 | 31.32 | 5,268,411 | +0.42(+1.38%) |
Oct 10, 2013 | 29.58 | 30.91 | 29.53 | 30.89 | 6,401,853 | +1.79(+6.14%) |
Oct 09, 2013 | 29.54 | 29.59 | 29.05 | 29.10 | 5,123,820 | -0.51(-1.73%) |
Oct 08, 2013 | 30.23 | 30.25 | 29.35 | 29.62 | 5,223,810 | -0.56(-1.84%) |
Oct 07, 2013 | 30.17 | 30.49 | 29.87 | 30.17 | 3,425,837 | -0.42(-1.39%) |
Oct 04, 2013 | 30.39 | 30.73 | 30.02 | 30.60 | 2,896,007 | -0.03(-0.10%) |
Oct 03, 2013 | 30.75 | 30.91 | 30.37 | 30.63 | 2,244,831 | -0.27(-0.88%) |
Oct 02, 2013 | 30.55 | 31.09 | 30.43 | 30.90 | 3,795,179 | +0.26(+0.84%) |
Oct 01, 2013 | 30.77 | 31.35 | 30.55 | 30.64 | 5,156,246 | -0.62(-1.99%) |
Sep 27, 2013 | 31.20 | 31.31 | 30.93 | 31.27 | 2,410,651 | +0.06(+0.19%) |
Sep 26, 2013 | 31.79 | 31.92 | 30.96 | 31.21 | 2,905,019 | -0.45(-1.41%) |
Sep 25, 2013 | 30.92 | 31.96 | 30.92 | 31.65 | 4,091,479 | +0.75(+2.42%) |
Sep 24, 2013 | 30.48 | 31.26 | 30.38 | 30.91 | 4,212,221 | +0.63(+2.08%) |
Sep 23, 2013 | 30.16 | 30.37 | 30.03 | 30.28 | 2,874,094 | -0.07(-0.22%) |
Sep 20, 2013 | 30.20 | 30.47 | 29.89 | 30.34 | 5,179,129 | +0.21(+0.70%) |
Sep 19, 2013 | 30.50 | 30.74 | 30.00 | 30.13 | 3,114,121 | -0.20(-0.65%) |
Sep 18, 2013 | 30.51 | 30.62 | 30.20 | 30.33 | 3,220,995 | -0.12(-0.38%) |
Sep 17, 2013 | 30.75 | 30.86 | 30.27 | 30.44 | 2,778,042 | -0.25(-0.81%) |
Sep 16, 2013 | 31.19 | 30.86 | 30.53 | 30.69 | 3,681,978 | -0.10(-0.33%) |
Sep 13, 2013 | 30.85 | 31.23 | 30.74 | 30.80 | 3,031,962 | +0.17(+0.55%) |
Sep 12, 2013 | 30.94 | 31.06 | 30.41 | 30.63 | 3,128,761 | -0.32(-1.02%) |
Sep 11, 2013 | 31.42 | 31.50 | 30.66 | 30.94 | 3,506,070 | -0.45(-1.45%) |
Sep 10, 2013 | 31.39 | 31.50 | 30.88 | 31.40 | 3,731,550 | +0.02(+0.07%) |
Sep 09, 2013 | 31.71 | 31.81 | 30.83 | 31.38 | 6,141,107 | -0.63(-1.97%) |
Sep 06, 2013 | 32.33 | 32.43 | 31.39 | 32.01 | 5,296,599 | -0.27(-0.84%) |
Sep 05, 2013 | 33.02 | 33.52 | 32.22 | 32.28 | 3,937,237 | -0.70(-2.11%) |
Sep 04, 2013 | 32.53 | 33.07 | 32.09 | 32.97 | 2,889,356 | +0.49(+1.51%) |
Sep 03, 2013 | 32.88 | 33.13 | 32.16 | 32.48 | 4,196,022 | +0.12(+0.36%) |
Aug 30, 2013 | 33.17 | 33.35 | 32.28 | 32.36 | 2,610,171 | -0.65(-1.98%) |
Aug 29, 2013 | 32.55 | 33.33 | 32.44 | 33.02 | 2,742,923 | +0.54(+1.66%) |
Aug 28, 2013 | 32.91 | 33.09 | 32.39 | 32.48 | 2,570,733 | -0.23(-0.69%) |
Aug 27, 2013 | 32.85 | 32.98 | 32.23 | 32.71 | 2,858,520 | -0.33(-0.99%) |
Aug 26, 2013 | 33.51 | 33.62 | 32.88 | 33.03 | 1,728,905 | -0.41(-1.24%) |
Aug 23, 2013 | 33.45 | 33.73 | 33.12 | 33.45 | 2,991,141 | +0.12(+0.37%) |
Aug 22, 2013 | 33.19 | 33.57 | 32.73 | 33.33 | 2,721,469 | +0.31(+0.95%) |
Aug 21, 2013 | 32.88 | 33.21 | 32.30 | 33.01 | 3,831,648 | -0.01(-0.02%) |
Aug 20, 2013 | 31.49 | 33.20 | 31.27 | 33.02 | 4,127,300 | +1.45(+4.61%) |
Aug 19, 2013 | 31.90 | 31.95 | 31.20 | 31.57 | 4,159,319 | -0.39(-1.22%) |
Aug 16, 2013 | 32.10 | 32.16 | 31.57 | 31.95 | 3,270,903 | -0.39(-1.20%) |
Aug 15, 2013 | 32.59 | 32.74 | 32.16 | 32.34 | 3,765,575 | -0.46(-1.40%) |
Aug 14, 2013 | 32.60 | 33.03 | 32.31 | 32.80 | 2,730,701 | +0.23(+0.71%) |
Aug 13, 2013 | 32.50 | 32.58 | 32.03 | 32.57 | 4,231,633 | +0.20(+0.62%) |
Aug 12, 2013 | 32.13 | 32.62 | 32.09 | 32.37 | 2,684,120 | +0.17(+0.51%) |
Aug 09, 2013 | 32.77 | 33.00 | 32.09 | 32.21 | 3,632,004 | -0.50(-1.54%) |
Aug 08, 2013 | 32.07 | 32.82 | 31.73 | 32.71 | 4,371,336 | +0.71(+2.23%) |
Aug 07, 2013 | 32.75 | 33.61 | 31.76 | 32.00 | 7,134,171 | -1.05(-3.18%) |
Aug 06, 2013 | 32.51 | 33.61 | 32.39 | 33.05 | 6,123,682 | +0.66(+2.04%) |
Aug 05, 2013 | 32.50 | 32.59 | 31.85 | 32.39 | 3,767,306 | -0.07(-0.22%) |
Aug 02, 2013 | 33.35 | 33.53 | 32.40 | 32.46 | 3,794,873 | -0.87(-2.61%) |