Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.56 | 31.58 | 31.27 | 31.45 | 321,912 | -0.13(-0.42%) |
Oct 30, 2013 | 31.60 | 31.77 | 31.35 | 31.58 | 485,922 | -0.07(-0.22%) |
Oct 29, 2013 | 31.67 | 31.71 | 31.48 | 31.65 | 364,268 | +0.36(+1.16%) |
Oct 28, 2013 | 31.38 | 31.41 | 31.23 | 31.29 | 215,943 | +0.09(+0.28%) |
Oct 25, 2013 | 31.27 | 31.28 | 31.07 | 31.20 | 201,038 | -0.10(-0.33%) |
Oct 24, 2013 | 31.27 | 31.38 | 31.10 | 31.30 | 246,941 | +0.39(+1.25%) |
Oct 23, 2013 | 30.99 | 31.05 | 30.80 | 30.92 | 358,900 | -0.98(-3.08%) |
Oct 22, 2013 | 31.82 | 31.94 | 31.75 | 31.90 | 391,470 | +0.06(+0.17%) |
Oct 21, 2013 | 31.81 | 31.85 | 31.67 | 31.85 | 324,009 | +0.06(+0.17%) |
Oct 18, 2013 | 31.78 | 31.86 | 31.60 | 31.79 | 295,287 | +0.01(+0.02%) |
Oct 17, 2013 | 31.51 | 31.80 | 31.47 | 31.78 | 396,638 | +0.35(+1.10%) |
Oct 16, 2013 | 31.19 | 31.45 | 31.14 | 31.44 | 239,990 | +0.30(+0.96%) |
Oct 15, 2013 | 31.40 | 31.46 | 31.14 | 31.14 | 263,106 | -0.46(-1.47%) |
Oct 14, 2013 | 31.34 | 31.73 | 31.23 | 31.60 | 229,723 | +0.03(+0.10%) |
Oct 11, 2013 | 31.30 | 31.57 | 31.16 | 31.57 | 479,672 | +0.03(+0.10%) |
Oct 10, 2013 | 31.30 | 31.54 | 31.24 | 31.54 | 878,648 | +0.79(+2.59%) |
Oct 09, 2013 | 30.53 | 30.76 | 30.30 | 30.75 | 584,867 | +0.87(+2.92%) |
Oct 08, 2013 | 30.14 | 30.18 | 29.79 | 29.87 | 301,938 | +0.04(+0.13%) |
Oct 07, 2013 | 29.84 | 30.08 | 29.72 | 29.83 | 265,783 | -0.36(-1.20%) |
Oct 04, 2013 | 30.05 | 30.22 | 29.90 | 30.19 | 295,511 | +0.24(+0.79%) |
Oct 03, 2013 | 30.17 | 30.25 | 29.84 | 29.96 | 408,164 | -0.17(-0.55%) |
Oct 02, 2013 | 29.98 | 30.12 | 29.68 | 30.12 | 248,243 | +0.05(+0.16%) |
Oct 01, 2013 | 30.22 | 30.34 | 29.97 | 30.08 | 417,006 | +0.06(+0.21%) |
Sep 30, 2013 | 29.94 | 30.10 | 29.78 | 30.01 | 388,926 | -0.46(-1.50%) |
Sep 27, 2013 | 30.45 | 30.52 | 30.38 | 30.47 | 188,409 | -0.37(-1.20%) |
Sep 26, 2013 | 30.75 | 30.90 | 30.60 | 30.84 | 246,908 | +0.34(+1.11%) |
Sep 25, 2013 | 30.59 | 30.59 | 30.37 | 30.50 | 215,806 | -0.02(-0.05%) |
Sep 24, 2013 | 30.54 | 30.74 | 30.41 | 30.52 | 286,181 | +0.03(+0.10%) |
Sep 23, 2013 | 30.57 | 30.58 | 30.31 | 30.49 | 256,562 | +0.02(+0.05%) |
Sep 20, 2013 | 30.71 | 30.82 | 30.42 | 30.47 | 1,120,094 | -0.54(-1.74%) |
Sep 19, 2013 | 31.15 | 31.20 | 30.96 | 31.01 | 451,092 | -0.16(-0.53%) |
Sep 18, 2013 | 30.33 | 31.22 | 30.33 | 31.18 | 947,960 | +0.89(+2.92%) |
Sep 17, 2013 | 30.15 | 30.39 | 30.05 | 30.29 | 565,224 | -0.13(-0.41%) |
Sep 16, 2013 | 30.44 | 30.54 | 30.29 | 30.42 | 561,924 | +0.26(+0.86%) |
Sep 13, 2013 | 30.12 | 30.18 | 29.87 | 30.16 | 261,355 | +0.10(+0.34%) |
Sep 12, 2013 | 30.15 | 30.29 | 30.01 | 30.06 | 2,452,677 | -0.24(-0.80%) |
Sep 11, 2013 | 30.14 | 30.33 | 30.04 | 30.30 | 485,361 | -0.21(-0.69%) |
Sep 10, 2013 | 30.55 | 30.68 | 30.50 | 30.51 | 596,480 | +0.09(+0.31%) |
Sep 09, 2013 | 30.16 | 30.42 | 30.07 | 30.42 | 322,922 | +0.63(+2.13%) |
Sep 06, 2013 | 29.77 | 29.91 | 29.48 | 29.78 | 564,612 | +0.20(+0.66%) |
Sep 05, 2013 | 29.37 | 29.64 | 29.36 | 29.59 | 758,305 | +0.54(+1.86%) |
Sep 04, 2013 | 28.72 | 29.13 | 28.58 | 29.04 | 909,422 | +0.46(+1.62%) |
Sep 03, 2013 | 29.01 | 29.01 | 28.45 | 28.58 | 302,555 | +0.43(+1.53%) |
Aug 30, 2013 | 28.30 | 28.36 | 28.09 | 28.15 | 446,384 | -0.56(-1.96%) |
Aug 29, 2013 | 28.82 | 28.92 | 28.70 | 28.72 | 351,329 | -0.30(-1.03%) |
Aug 28, 2013 | 29.09 | 29.23 | 28.98 | 29.01 | 269,271 | -0.13(-0.43%) |
Aug 27, 2013 | 29.33 | 29.37 | 29.05 | 29.14 | 784,378 | -0.31(-1.06%) |
Aug 26, 2013 | 29.60 | 29.76 | 29.41 | 29.45 | 219,569 | -0.31(-1.05%) |
Aug 23, 2013 | 29.66 | 29.79 | 29.61 | 29.77 | 206,373 | +0.37(+1.25%) |
Aug 22, 2013 | 29.30 | 29.52 | 29.27 | 29.40 | 231,461 | +0.43(+1.49%) |
Aug 21, 2013 | 29.21 | 29.25 | 28.75 | 28.97 | 443,164 | -0.45(-1.52%) |
Aug 20, 2013 | 29.41 | 29.58 | 29.04 | 29.41 | 381,848 | -0.67(-2.21%) |
Aug 19, 2013 | 30.28 | 30.35 | 30.02 | 30.08 | 335,486 | -0.22(-0.72%) |
Aug 16, 2013 | 30.30 | 30.48 | 30.28 | 30.30 | 250,807 | +0.09(+0.31%) |
Aug 15, 2013 | 30.48 | 30.48 | 30.12 | 30.20 | 303,281 | -0.29(-0.95%) |
Aug 14, 2013 | 30.60 | 30.62 | 30.42 | 30.49 | 297,183 | -0.02(-0.08%) |
Aug 13, 2013 | 30.51 | 30.56 | 30.24 | 30.52 | 288,429 | +0.10(+0.34%) |
Aug 12, 2013 | 30.16 | 30.45 | 30.13 | 30.42 | 486,052 | +0.56(+1.86%) |
Aug 09, 2013 | 29.98 | 30.11 | 29.81 | 29.86 | 265,332 | -0.02(-0.08%) |
Aug 08, 2013 | 29.99 | 30.05 | 29.62 | 29.88 | 491,922 | -0.20(-0.65%) |
Aug 07, 2013 | 30.12 | 30.31 | 30.04 | 30.08 | 570,929 | +0.08(+0.26%) |
Aug 06, 2013 | 30.01 | 30.06 | 29.88 | 30.00 | 419,458 | +0.39(+1.32%) |
Aug 05, 2013 | 29.62 | 29.66 | 29.42 | 29.61 | 399,225 | -0.15(-0.50%) |
Aug 02, 2013 | 29.30 | 29.82 | 29.25 | 29.76 | 631,639 | +0.81(+2.81%) |