Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.18 | 32.79 | 31.85 | 32.41 | 2,979,445 | +0.11(+0.33%) |
Oct 30, 2013 | 32.59 | 32.80 | 31.91 | 32.30 | 2,521,530 | -0.15(-0.46%) |
Oct 29, 2013 | 31.72 | 32.47 | 31.65 | 32.45 | 2,846,752 | +0.82(+2.59%) |
Oct 28, 2013 | 31.82 | 31.92 | 31.52 | 31.63 | 1,864,860 | -0.24(-0.76%) |
Oct 25, 2013 | 31.79 | 32.04 | 31.72 | 31.87 | 2,541,888 | +0.16(+0.50%) |
Oct 24, 2013 | 31.75 | 31.79 | 31.18 | 31.72 | 2,082,856 | +0.46(+1.48%) |
Oct 23, 2013 | 31.92 | 31.92 | 30.97 | 31.25 | 3,046,899 | -0.80(-2.49%) |
Oct 22, 2013 | 32.30 | 32.54 | 31.76 | 32.05 | 2,315,990 | -0.15(-0.47%) |
Oct 21, 2013 | 32.50 | 32.62 | 32.06 | 32.20 | 1,620,736 | -0.24(-0.75%) |
Oct 18, 2013 | 32.09 | 32.46 | 31.57 | 32.45 | 2,854,852 | +0.61(+1.91%) |
Oct 17, 2013 | 31.65 | 32.20 | 31.51 | 31.84 | 3,729,673 | +0.01(+0.02%) |
Oct 16, 2013 | 31.39 | 32.22 | 31.05 | 31.83 | 3,133,129 | +0.59(+1.90%) |
Oct 15, 2013 | 31.22 | 31.67 | 31.18 | 31.24 | 2,667,880 | -0.12(-0.39%) |
Oct 14, 2013 | 31.05 | 31.58 | 30.82 | 31.36 | 2,073,935 | +0.10(+0.32%) |
Oct 11, 2013 | 30.80 | 31.29 | 30.64 | 31.26 | 1,780,921 | +0.34(+1.11%) |
Oct 10, 2013 | 30.15 | 30.92 | 30.15 | 30.92 | 2,930,582 | +1.24(+4.18%) |
Oct 09, 2013 | 29.80 | 29.88 | 29.15 | 29.68 | 3,305,854 | -0.09(-0.31%) |
Oct 08, 2013 | 30.16 | 30.39 | 29.70 | 29.77 | 2,430,153 | -0.41(-1.35%) |
Oct 07, 2013 | 30.34 | 30.47 | 29.99 | 30.18 | 2,192,858 | -0.50(-1.62%) |
Oct 04, 2013 | 29.94 | 30.75 | 29.83 | 30.67 | 2,532,600 | +0.81(+2.72%) |
Oct 03, 2013 | 30.06 | 30.13 | 29.42 | 29.86 | 2,201,568 | -0.25(-0.83%) |
Oct 02, 2013 | 30.10 | 30.14 | 29.71 | 30.11 | 2,247,696 | -0.24(-0.80%) |
Oct 01, 2013 | 29.87 | 30.45 | 29.79 | 30.35 | 2,475,488 | +0.47(+1.57%) |
Sep 30, 2013 | 29.57 | 30.03 | 29.27 | 29.88 | 2,173,431 | -0.11(-0.38%) |
Sep 27, 2013 | 30.05 | 30.11 | 29.83 | 30.00 | 1,749,967 | -0.32(-1.06%) |
Sep 26, 2013 | 30.28 | 30.47 | 30.10 | 30.32 | 2,211,631 | +0.16(+0.52%) |
Sep 25, 2013 | 30.02 | 30.32 | 29.75 | 30.16 | 2,513,742 | +0.26(+0.86%) |
Sep 24, 2013 | 29.86 | 30.23 | 29.64 | 29.91 | 2,846,857 | +0.10(+0.33%) |
Sep 23, 2013 | 30.07 | 30.25 | 29.68 | 29.81 | 2,961,348 | -0.26(-0.88%) |
Sep 20, 2013 | 30.02 | 30.42 | 29.90 | 30.07 | 4,869,103 | +0.03(+0.09%) |
Sep 19, 2013 | 31.34 | 31.39 | 29.46 | 30.04 | 11,295,463 | -1.15(-3.67%) |
Sep 18, 2013 | 32.07 | 32.35 | 31.07 | 31.19 | 6,021,956 | -0.79(-2.47%) |
Sep 17, 2013 | 31.86 | 31.98 | 31.65 | 31.98 | 2,331,228 | +0.20(+0.63%) |
Sep 16, 2013 | 32.03 | 32.09 | 31.73 | 31.78 | 2,645,899 | +0.16(+0.50%) |
Sep 13, 2013 | 31.67 | 31.72 | 31.40 | 31.62 | 2,128,361 | +0.11(+0.34%) |
Sep 12, 2013 | 32.10 | 32.12 | 31.47 | 31.51 | 3,065,850 | -0.61(-1.91%) |
Sep 11, 2013 | 31.95 | 32.14 | 31.76 | 32.13 | 2,014,172 | +0.11(+0.36%) |
Sep 10, 2013 | 31.78 | 32.03 | 31.73 | 32.01 | 2,620,442 | +0.53(+1.70%) |
Sep 09, 2013 | 31.12 | 31.51 | 31.00 | 31.48 | 2,184,485 | +0.36(+1.14%) |
Sep 06, 2013 | 31.31 | 31.38 | 30.52 | 31.12 | 3,045,703 | -0.09(-0.27%) |
Sep 05, 2013 | 31.19 | 31.54 | 31.13 | 31.21 | 1,773,643 | +0.02(+0.07%) |
Sep 04, 2013 | 30.56 | 31.37 | 30.54 | 31.19 | 3,543,588 | +0.85(+2.82%) |
Sep 03, 2013 | 30.40 | 30.89 | 30.07 | 30.33 | 2,623,891 | +0.41(+1.38%) |
Aug 30, 2013 | 30.32 | 30.36 | 29.73 | 29.92 | 2,366,055 | -0.31(-1.04%) |
Aug 29, 2013 | 30.02 | 30.62 | 30.00 | 30.23 | 3,535,335 | +0.22(+0.74%) |
Aug 28, 2013 | 30.12 | 30.39 | 29.96 | 30.01 | 4,375,088 | -0.11(-0.38%) |
Aug 27, 2013 | 30.88 | 30.88 | 30.10 | 30.13 | 4,593,232 | -1.25(-3.99%) |
Aug 26, 2013 | 31.45 | 31.65 | 31.26 | 31.38 | 3,170,162 | -0.07(-0.23%) |
Aug 23, 2013 | 31.63 | 31.69 | 31.24 | 31.45 | 3,077,284 | -0.18(-0.58%) |
Aug 22, 2013 | 30.99 | 31.91 | 30.90 | 31.63 | 3,248,708 | +0.88(+2.85%) |
Aug 21, 2013 | 30.62 | 31.19 | 30.43 | 30.76 | 3,139,079 | +0.06(+0.19%) |
Aug 20, 2013 | 30.52 | 30.86 | 30.05 | 30.70 | 2,406,580 | +0.28(+0.91%) |
Aug 19, 2013 | 30.87 | 30.99 | 30.36 | 30.42 | 3,111,582 | -0.57(-1.84%) |
Aug 16, 2013 | 30.27 | 31.18 | 30.23 | 30.99 | 3,897,198 | +0.65(+2.16%) |
Aug 15, 2013 | 30.27 | 30.42 | 30.08 | 30.34 | 3,858,888 | -0.23(-0.74%) |
Aug 14, 2013 | 30.64 | 30.81 | 30.40 | 30.57 | 2,428,625 | -0.14(-0.46%) |
Aug 13, 2013 | 30.63 | 30.82 | 30.31 | 30.71 | 2,107,532 | +0.24(+0.79%) |
Aug 12, 2013 | 30.47 | 30.67 | 30.37 | 30.47 | 2,266,144 | -0.36(-1.15%) |
Aug 09, 2013 | 30.82 | 31.05 | 30.72 | 30.82 | 2,071,095 | -0.06(-0.18%) |
Aug 08, 2013 | 31.16 | 31.41 | 30.54 | 30.88 | 3,016,973 | +0.09(+0.28%) |
Aug 07, 2013 | 30.72 | 30.91 | 30.29 | 30.79 | 2,927,300 | -0.09(-0.30%) |
Aug 06, 2013 | 31.16 | 31.29 | 30.73 | 30.89 | 2,792,492 | -0.33(-1.07%) |
Aug 05, 2013 | 31.45 | 31.48 | 30.99 | 31.22 | 2,652,722 | -0.26(-0.84%) |
Aug 02, 2013 | 31.45 | 31.65 | 31.16 | 31.48 | 3,490,670 | -0.14(-0.45%) |