Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.01 | 32.01 | 31.70 | 31.70 | 250,162 | -0.36(-1.13%) |
Oct 30, 2013 | 32.29 | 32.29 | 31.94 | 32.07 | 485,800 | -0.15(-0.45%) |
Oct 29, 2013 | 32.23 | 32.23 | 32.09 | 32.21 | 293,074 | +0.06(+0.19%) |
Oct 28, 2013 | 32.18 | 32.22 | 32.07 | 32.15 | 862,081 | -0.03(-0.09%) |
Oct 25, 2013 | 32.07 | 32.20 | 31.99 | 32.18 | 267,454 | +0.10(+0.31%) |
Oct 24, 2013 | 32.03 | 32.08 | 31.92 | 32.08 | 354,063 | +0.11(+0.34%) |
Oct 23, 2013 | 32.12 | 32.12 | 31.89 | 31.97 | 305,713 | -0.23(-0.72%) |
Oct 22, 2013 | 32.15 | 32.36 | 32.13 | 32.20 | 1,007,008 | +0.09(+0.27%) |
Oct 21, 2013 | 32.17 | 32.18 | 32.05 | 32.12 | 353,419 | -0.04(-0.13%) |
Oct 18, 2013 | 32.21 | 32.23 | 31.95 | 32.16 | 446,295 | +0.06(+0.18%) |
Oct 17, 2013 | 31.64 | 32.11 | 31.64 | 32.10 | 1,654,242 | +0.33(+1.04%) |
Oct 16, 2013 | 31.36 | 31.78 | 31.31 | 31.77 | 1,804,035 | +0.63(+2.04%) |
Oct 15, 2013 | 31.36 | 31.42 | 31.09 | 31.14 | 224,349 | -0.23(-0.75%) |
Oct 14, 2013 | 31.01 | 31.39 | 31.00 | 31.37 | 1,212,585 | +0.15(+0.47%) |
Oct 11, 2013 | 30.96 | 31.23 | 30.87 | 31.22 | 940,051 | +0.22(+0.71%) |
Oct 10, 2013 | 30.55 | 31.00 | 30.55 | 31.00 | 586,553 | +0.81(+2.70%) |
Oct 09, 2013 | 30.17 | 30.29 | 29.96 | 30.19 | 1,534,474 | +0.13(+0.43%) |
Oct 08, 2013 | 30.49 | 30.51 | 30.05 | 30.06 | 1,931,559 | -0.42(-1.38%) |
Oct 07, 2013 | 30.46 | 30.65 | 30.46 | 30.48 | 692,823 | -0.33(-1.06%) |
Oct 04, 2013 | 30.46 | 30.81 | 30.46 | 30.81 | 226,596 | +0.25(+0.82%) |
Oct 03, 2013 | 30.66 | 30.80 | 30.39 | 30.55 | 381,096 | -0.27(-0.87%) |
Oct 02, 2013 | 30.70 | 30.85 | 30.59 | 30.82 | 243,500 | -0.07(-0.23%) |
Oct 01, 2013 | 30.70 | 30.93 | 30.63 | 30.89 | 426,811 | +0.30(+1.00%) |
Sep 30, 2013 | 30.50 | 30.72 | 30.45 | 30.59 | 740,998 | -0.26(-0.84%) |
Sep 27, 2013 | 30.72 | 30.87 | 30.72 | 30.85 | 162,875 | -0.07(-0.23%) |
Sep 26, 2013 | 30.98 | 31.07 | 30.79 | 30.92 | 155,377 | +0.01(+0.04%) |
Sep 25, 2013 | 30.78 | 30.98 | 30.68 | 30.91 | 673,356 | +0.13(+0.43%) |
Sep 24, 2013 | 30.92 | 30.99 | 30.73 | 30.77 | 333,007 | -0.13(-0.43%) |
Sep 23, 2013 | 31.10 | 31.14 | 30.88 | 30.91 | 1,483,954 | -0.37(-1.17%) |
Sep 20, 2013 | 31.56 | 31.56 | 31.25 | 31.27 | 261,453 | -0.18(-0.57%) |
Sep 19, 2013 | 31.68 | 31.75 | 31.40 | 31.45 | 304,750 | -0.15(-0.49%) |
Sep 18, 2013 | 31.19 | 31.73 | 31.12 | 31.60 | 610,211 | +0.35(+1.10%) |
Sep 17, 2013 | 31.12 | 31.26 | 31.11 | 31.26 | 311,718 | +0.15(+0.49%) |
Sep 16, 2013 | 31.23 | 31.23 | 31.05 | 31.11 | 734,736 | +0.32(+1.03%) |
Sep 13, 2013 | 30.78 | 30.81 | 30.69 | 30.79 | 174,231 | +0.08(+0.27%) |
Sep 12, 2013 | 30.84 | 30.92 | 30.68 | 30.71 | 191,704 | -0.19(-0.61%) |
Sep 11, 2013 | 30.84 | 30.91 | 30.73 | 30.89 | 161,873 | +0.04(+0.12%) |
Sep 10, 2013 | 30.79 | 30.86 | 30.70 | 30.86 | 622,694 | +0.36(+1.19%) |
Sep 09, 2013 | 30.22 | 30.50 | 30.20 | 30.49 | 639,196 | +0.35(+1.17%) |
Sep 06, 2013 | 30.22 | 30.32 | 29.83 | 30.14 | 315,778 | +0.04(+0.14%) |
Sep 05, 2013 | 30.16 | 30.26 | 30.06 | 30.10 | 644,112 | +0.02(+0.07%) |
Sep 04, 2013 | 29.85 | 30.19 | 29.80 | 30.08 | 1,220,008 | +0.20(+0.67%) |
Sep 03, 2013 | 29.96 | 30.12 | 29.67 | 29.88 | 1,780,539 | +0.23(+0.79%) |
Aug 30, 2013 | 29.92 | 29.92 | 29.58 | 29.65 | 255,634 | -0.21(-0.70%) |
Aug 29, 2013 | 29.75 | 30.00 | 29.65 | 29.85 | 396,359 | +0.10(+0.35%) |
Aug 28, 2013 | 29.70 | 29.91 | 29.57 | 29.75 | 327,376 | +0.05(+0.18%) |
Aug 27, 2013 | 29.96 | 30.11 | 29.69 | 29.70 | 2,127,203 | -0.68(-2.23%) |
Aug 26, 2013 | 30.61 | 30.68 | 30.37 | 30.37 | 324,037 | -0.18(-0.59%) |
Aug 23, 2013 | 30.61 | 30.62 | 30.43 | 30.55 | 431,278 | +0.02(+0.08%) |
Aug 22, 2013 | 30.31 | 30.56 | 30.28 | 30.53 | 223,210 | +0.33(+1.09%) |
Aug 21, 2013 | 30.28 | 30.51 | 30.10 | 30.20 | 313,067 | -0.19(-0.63%) |
Aug 20, 2013 | 30.08 | 30.45 | 30.05 | 30.39 | 759,326 | +0.35(+1.16%) |
Aug 19, 2013 | 30.42 | 30.42 | 30.03 | 30.04 | 1,535,036 | -0.41(-1.35%) |
Aug 16, 2013 | 30.44 | 30.67 | 30.40 | 30.45 | 286,342 | -0.07(-0.25%) |
Aug 15, 2013 | 30.79 | 30.79 | 30.47 | 30.53 | 617,947 | -0.49(-1.58%) |
Aug 14, 2013 | 31.11 | 31.21 | 31.01 | 31.02 | 236,671 | -0.07(-0.21%) |
Aug 13, 2013 | 31.13 | 31.20 | 30.87 | 31.08 | 852,440 | +0.07(+0.21%) |
Aug 12, 2013 | 31.01 | 31.11 | 30.94 | 31.02 | 248,783 | -0.17(-0.53%) |
Aug 09, 2013 | 31.16 | 31.30 | 31.11 | 31.18 | 233,986 | -0.04(-0.14%) |
Aug 08, 2013 | 31.33 | 31.40 | 31.04 | 31.23 | 295,416 | +0.06(+0.20%) |
Aug 07, 2013 | 31.28 | 31.29 | 31.03 | 31.16 | 234,906 | -0.20(-0.65%) |
Aug 06, 2013 | 31.59 | 31.59 | 31.34 | 31.37 | 362,519 | -0.24(-0.75%) |
Aug 05, 2013 | 31.64 | 31.71 | 31.57 | 31.60 | 311,249 | -0.09(-0.28%) |
Aug 02, 2013 | 31.69 | 31.78 | 31.60 | 31.69 | 346,919 | +0.02(+0.05%) |