Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.93 | 30.05 | 29.86 | 29.94 | 2,418,227 | +0.03(+0.09%) |
Oct 30, 2013 | 30.11 | 30.16 | 29.86 | 29.91 | 1,957,558 | -0.22(-0.74%) |
Oct 29, 2013 | 30.24 | 30.28 | 30.05 | 30.13 | 2,075,092 | +0.08(+0.27%) |
Oct 28, 2013 | 29.97 | 30.15 | 29.92 | 30.05 | 2,969,519 | -0.03(-0.09%) |
Oct 25, 2013 | 29.98 | 30.14 | 29.93 | 30.08 | 2,560,925 | -0.04(-0.13%) |
Oct 24, 2013 | 30.07 | 30.15 | 30.01 | 30.12 | 1,862,333 | +0.16(+0.53%) |
Oct 23, 2013 | 29.84 | 30.02 | 29.79 | 29.96 | 2,024,576 | -0.24(-0.79%) |
Oct 22, 2013 | 30.07 | 30.30 | 30.03 | 30.20 | 2,284,815 | +0.23(+0.77%) |
Oct 21, 2013 | 29.85 | 30.05 | 29.84 | 29.97 | 2,349,801 | +0.20(+0.69%) |
Oct 18, 2013 | 29.59 | 29.81 | 29.54 | 29.76 | 2,164,538 | +0.03(+0.09%) |
Oct 17, 2013 | 29.47 | 29.77 | 29.45 | 29.74 | 2,580,435 | +0.17(+0.57%) |
Oct 16, 2013 | 29.52 | 29.69 | 29.48 | 29.57 | 2,775,031 | +0.08(+0.27%) |
Oct 15, 2013 | 29.72 | 29.74 | 29.46 | 29.49 | 3,300,564 | -0.49(-1.62%) |
Oct 14, 2013 | 29.73 | 30.04 | 29.72 | 29.97 | 1,690,958 | +0.13(+0.45%) |
Oct 11, 2013 | 29.76 | 29.87 | 29.37 | 29.84 | 2,700,289 | +0.43(+1.47%) |
Oct 10, 2013 | 29.22 | 29.41 | 29.20 | 29.41 | 2,019,577 | +0.43(+1.49%) |
Oct 09, 2013 | 28.93 | 29.04 | 28.76 | 28.98 | 1,497,222 | +0.14(+0.49%) |
Oct 08, 2013 | 29.08 | 29.11 | 28.83 | 28.84 | 2,003,511 | -0.36(-1.22%) |
Oct 07, 2013 | 29.19 | 29.33 | 29.18 | 29.19 | 1,154,625 | -0.33(-1.11%) |
Oct 04, 2013 | 29.34 | 29.56 | 29.33 | 29.52 | 920,833 | +0.20(+0.68%) |
Oct 03, 2013 | 29.39 | 29.42 | 29.17 | 29.32 | 1,322,501 | -0.10(-0.33%) |
Oct 02, 2013 | 29.24 | 29.42 | 29.15 | 29.42 | 1,629,688 | -0.05(-0.16%) |
Oct 01, 2013 | 29.38 | 29.48 | 29.34 | 29.47 | 1,971,800 | +0.22(+0.74%) |
Sep 30, 2013 | 29.22 | 29.36 | 29.19 | 29.25 | 1,809,076 | -0.29(-0.97%) |
Sep 27, 2013 | 29.54 | 29.62 | 29.47 | 29.54 | 1,916,744 | -0.10(-0.33%) |
Sep 26, 2013 | 29.46 | 29.69 | 29.45 | 29.63 | 1,566,426 | +0.01(+0.04%) |
Sep 25, 2013 | 29.62 | 29.76 | 29.56 | 29.62 | 1,422,195 | -0.05(-0.18%) |
Sep 24, 2013 | 29.72 | 29.81 | 29.55 | 29.68 | 1,646,687 | -0.12(-0.42%) |
Sep 23, 2013 | 29.80 | 29.85 | 29.60 | 29.80 | 1,324,019 | +0.08(+0.25%) |
Sep 20, 2013 | 29.94 | 30.15 | 29.72 | 29.73 | 2,530,007 | -0.53(-1.75%) |
Sep 19, 2013 | 30.59 | 30.59 | 30.22 | 30.25 | 1,634,958 | -0.39(-1.27%) |
Sep 18, 2013 | 30.04 | 30.71 | 29.83 | 30.64 | 2,428,013 | +0.80(+2.69%) |
Sep 17, 2013 | 29.93 | 30.04 | 29.77 | 29.84 | 1,651,911 | -0.36(-1.20%) |
Sep 16, 2013 | 30.33 | 30.33 | 30.19 | 30.20 | 1,888,873 | +0.07(+0.23%) |
Sep 13, 2013 | 29.89 | 30.18 | 29.89 | 30.13 | 1,211,788 | +0.18(+0.61%) |
Sep 12, 2013 | 29.90 | 30.10 | 29.88 | 29.95 | 1,374,882 | +0.03(+0.11%) |
Sep 11, 2013 | 29.73 | 29.93 | 29.54 | 29.91 | 1,755,929 | -0.08(-0.25%) |
Sep 10, 2013 | 29.93 | 30.06 | 29.89 | 29.99 | 1,851,983 | +0.05(+0.18%) |
Sep 09, 2013 | 29.74 | 29.96 | 29.73 | 29.94 | 1,384,899 | +0.11(+0.38%) |
Sep 06, 2013 | 30.02 | 30.03 | 29.78 | 29.82 | 1,920,436 | -0.06(-0.20%) |
Sep 05, 2013 | 29.66 | 29.91 | 29.64 | 29.88 | 2,100,052 | +0.59(+2.02%) |
Sep 04, 2013 | 28.98 | 29.33 | 28.94 | 29.29 | 1,283,433 | +0.34(+1.19%) |
Sep 03, 2013 | 29.11 | 29.14 | 28.77 | 28.94 | 1,945,029 | +0.68(+2.42%) |
Aug 30, 2013 | 28.54 | 28.57 | 28.09 | 28.26 | 2,616,137 | -0.45(-1.58%) |
Aug 29, 2013 | 28.70 | 28.88 | 28.66 | 28.71 | 1,798,432 | +0.10(+0.34%) |
Aug 28, 2013 | 28.31 | 28.67 | 28.30 | 28.61 | 4,922,740 | +0.01(+0.02%) |
Aug 27, 2013 | 28.67 | 28.86 | 28.54 | 28.61 | 1,961,091 | -0.63(-2.14%) |
Aug 26, 2013 | 29.26 | 29.37 | 29.19 | 29.23 | 977,823 | -0.11(-0.39%) |
Aug 23, 2013 | 29.34 | 29.41 | 29.18 | 29.35 | 1,541,693 | +0.18(+0.63%) |
Aug 22, 2013 | 29.15 | 29.29 | 29.05 | 29.16 | 4,610,539 | +0.33(+1.14%) |
Aug 21, 2013 | 29.08 | 29.14 | 28.77 | 28.84 | 2,065,955 | -0.67(-2.28%) |
Aug 20, 2013 | 29.34 | 29.58 | 29.21 | 29.51 | 1,616,910 | +0.21(+0.73%) |
Aug 19, 2013 | 29.41 | 29.50 | 29.27 | 29.30 | 1,296,685 | -0.27(-0.92%) |
Aug 16, 2013 | 29.53 | 29.64 | 29.47 | 29.57 | 1,308,428 | -0.08(-0.27%) |
Aug 15, 2013 | 29.52 | 29.74 | 29.35 | 29.65 | 1,753,747 | -0.16(-0.52%) |
Aug 14, 2013 | 29.83 | 29.89 | 29.73 | 29.80 | 979,025 | +0.10(+0.34%) |
Aug 13, 2013 | 29.46 | 29.76 | 29.32 | 29.70 | 2,104,187 | +0.27(+0.93%) |
Aug 12, 2013 | 29.43 | 29.55 | 29.34 | 29.43 | 1,568,186 | -0.09(-0.29%) |
Aug 09, 2013 | 29.47 | 29.60 | 29.40 | 29.52 | 1,422,876 | +0.37(+1.28%) |
Aug 08, 2013 | 29.12 | 29.21 | 28.90 | 29.14 | 1,816,187 | +0.17(+0.59%) |
Aug 07, 2013 | 29.22 | 29.26 | 28.94 | 28.97 | 1,606,904 | -0.44(-1.49%) |
Aug 06, 2013 | 29.58 | 29.63 | 29.24 | 29.41 | 1,631,799 | -0.17(-0.58%) |
Aug 05, 2013 | 29.40 | 29.77 | 29.30 | 29.58 | 4,866,500 | -1.39(-4.48%) |
Aug 02, 2013 | 30.76 | 30.97 | 30.64 | 30.97 | 2,084,093 | +0.36(+1.17%) |