Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.73 | 33.84 | 33.33 | 33.33 | 875,589 | -0.36(-1.07%) |
Oct 30, 2013 | 34.06 | 34.25 | 33.63 | 33.69 | 430,896 | -0.39(-1.14%) |
Oct 29, 2013 | 33.61 | 34.09 | 33.39 | 34.08 | 550,318 | +0.08(+0.25%) |
Oct 28, 2013 | 34.20 | 34.24 | 33.92 | 34.00 | 574,204 | -0.19(-0.54%) |
Oct 25, 2013 | 34.00 | 34.18 | 33.91 | 34.18 | 440,439 | +0.22(+0.64%) |
Oct 24, 2013 | 34.08 | 34.24 | 33.94 | 33.96 | 660,020 | -0.01(-0.02%) |
Oct 23, 2013 | 34.37 | 34.52 | 33.93 | 33.97 | 928,125 | -0.66(-1.92%) |
Oct 22, 2013 | 34.47 | 34.76 | 34.46 | 34.63 | 711,614 | +0.25(+0.73%) |
Oct 21, 2013 | 34.25 | 34.41 | 34.15 | 34.38 | 626,609 | +0.12(+0.34%) |
Oct 18, 2013 | 34.08 | 34.30 | 33.96 | 34.26 | 795,556 | +0.32(+0.94%) |
Oct 17, 2013 | 33.33 | 33.98 | 33.27 | 33.94 | 869,766 | +0.54(+1.61%) |
Oct 16, 2013 | 33.15 | 33.41 | 32.89 | 33.41 | 935,076 | +0.37(+1.12%) |
Oct 15, 2013 | 33.36 | 33.45 | 32.91 | 33.04 | 648,305 | -0.35(-1.06%) |
Oct 14, 2013 | 32.82 | 33.41 | 32.79 | 33.39 | 609,223 | +0.29(+0.86%) |
Oct 11, 2013 | 32.51 | 33.11 | 32.49 | 33.10 | 537,116 | +0.44(+1.34%) |
Oct 10, 2013 | 32.22 | 32.67 | 32.10 | 32.67 | 544,614 | +0.77(+2.40%) |
Oct 09, 2013 | 31.87 | 32.09 | 31.62 | 31.90 | 933,886 | +0.02(+0.05%) |
Oct 08, 2013 | 31.98 | 32.12 | 31.81 | 31.88 | 564,489 | -0.18(-0.55%) |
Oct 07, 2013 | 31.88 | 32.13 | 31.63 | 32.06 | 365,073 | -0.14(-0.44%) |
Oct 04, 2013 | 31.94 | 32.29 | 31.86 | 32.20 | 515,651 | +0.23(+0.71%) |
Oct 03, 2013 | 32.22 | 32.22 | 31.71 | 31.98 | 566,428 | -0.38(-1.17%) |
Oct 02, 2013 | 32.54 | 32.71 | 32.08 | 32.35 | 394,416 | -0.44(-1.33%) |
Oct 01, 2013 | 32.14 | 32.80 | 31.91 | 32.79 | 1,418,697 | +0.71(+2.20%) |
Sep 30, 2013 | 31.81 | 32.12 | 31.69 | 32.08 | 627,651 | +0.07(+0.21%) |
Sep 27, 2013 | 31.77 | 32.18 | 31.56 | 32.02 | 657,439 | +0.02(+0.05%) |
Sep 26, 2013 | 31.69 | 32.02 | 31.69 | 32.00 | 315,454 | +0.30(+0.96%) |
Sep 25, 2013 | 31.96 | 32.15 | 31.69 | 31.70 | 465,844 | -0.31(-0.97%) |
Sep 24, 2013 | 31.91 | 32.18 | 31.66 | 32.01 | 409,254 | +0.11(+0.34%) |
Sep 23, 2013 | 32.19 | 32.26 | 31.80 | 31.90 | 393,283 | -0.41(-1.28%) |
Sep 20, 2013 | 32.48 | 32.58 | 32.25 | 32.31 | 827,061 | -0.16(-0.49%) |
Sep 19, 2013 | 32.70 | 32.77 | 32.38 | 32.47 | 483,650 | -0.12(-0.36%) |
Sep 18, 2013 | 32.09 | 32.62 | 31.95 | 32.59 | 257,201 | +0.41(+1.28%) |
Sep 17, 2013 | 32.26 | 32.56 | 32.14 | 32.18 | 436,558 | -0.08(-0.26%) |
Sep 16, 2013 | 32.38 | 32.56 | 32.14 | 32.26 | 355,198 | +0.12(+0.37%) |
Sep 13, 2013 | 32.30 | 32.40 | 31.91 | 32.14 | 345,151 | -0.06(-0.18%) |
Sep 12, 2013 | 31.92 | 32.50 | 31.92 | 32.20 | 719,858 | +0.24(+0.76%) |
Sep 11, 2013 | 31.72 | 31.96 | 31.66 | 31.96 | 336,731 | +0.24(+0.77%) |
Sep 10, 2013 | 31.18 | 31.81 | 31.18 | 31.71 | 388,623 | +0.56(+1.78%) |
Sep 09, 2013 | 31.10 | 31.39 | 30.98 | 31.16 | 514,129 | +0.07(+0.22%) |
Sep 06, 2013 | 30.53 | 31.11 | 30.30 | 31.09 | 834,859 | +0.77(+2.52%) |
Sep 05, 2013 | 30.17 | 30.44 | 30.17 | 30.33 | 409,280 | +0.11(+0.36%) |
Sep 04, 2013 | 29.56 | 30.47 | 29.46 | 30.22 | 676,356 | +0.64(+2.16%) |
Sep 03, 2013 | 29.97 | 30.23 | 29.11 | 29.58 | 1,194,766 | -0.08(-0.26%) |
Aug 30, 2013 | 30.21 | 30.21 | 29.61 | 29.65 | 493,863 | -0.56(-1.87%) |
Aug 29, 2013 | 29.92 | 30.41 | 29.91 | 30.22 | 311,285 | +0.26(+0.87%) |
Aug 28, 2013 | 30.22 | 30.54 | 29.91 | 29.96 | 398,363 | -0.43(-1.41%) |
Aug 27, 2013 | 30.77 | 31.03 | 30.23 | 30.39 | 988,577 | -0.67(-2.17%) |
Aug 26, 2013 | 30.72 | 31.13 | 30.72 | 31.06 | 582,823 | +0.32(+1.04%) |
Aug 23, 2013 | 30.79 | 30.80 | 30.44 | 30.74 | 277,246 | +0.04(+0.14%) |
Aug 22, 2013 | 30.39 | 30.74 | 30.35 | 30.70 | 409,109 | +0.40(+1.31%) |
Aug 21, 2013 | 30.23 | 30.55 | 30.12 | 30.30 | 469,932 | +0.02(+0.06%) |
Aug 20, 2013 | 30.24 | 30.40 | 30.12 | 30.28 | 314,625 | +0.04(+0.14%) |
Aug 19, 2013 | 30.18 | 30.32 | 30.03 | 30.24 | 539,982 | +0.03(+0.08%) |
Aug 16, 2013 | 30.45 | 30.45 | 30.16 | 30.22 | 302,673 | -0.30(-0.99%) |
Aug 15, 2013 | 30.83 | 30.83 | 30.44 | 30.52 | 273,361 | -0.64(-2.05%) |
Aug 14, 2013 | 31.22 | 31.31 | 30.85 | 31.16 | 341,934 | -0.03(-0.08%) |
Aug 13, 2013 | 31.23 | 31.44 | 31.01 | 31.18 | 306,517 | -0.05(-0.16%) |
Aug 12, 2013 | 30.78 | 31.28 | 30.77 | 31.23 | 274,156 | +0.33(+1.06%) |
Aug 09, 2013 | 30.85 | 31.09 | 30.80 | 30.91 | 240,960 | -0.03(-0.11%) |
Aug 08, 2013 | 31.00 | 31.10 | 30.91 | 30.94 | 194,627 | +0.13(+0.41%) |
Aug 07, 2013 | 30.77 | 30.92 | 30.62 | 30.82 | 242,423 | -0.11(-0.35%) |
Aug 06, 2013 | 30.97 | 31.13 | 30.84 | 30.92 | 182,798 | -0.25(-0.81%) |
Aug 05, 2013 | 31.03 | 31.22 | 30.87 | 31.18 | 198,371 | +0.07(+0.22%) |
Aug 02, 2013 | 31.02 | 31.18 | 30.90 | 31.11 | 310,100 | -0.05(-0.16%) |