Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.59 | 32.23 | 31.36 | 32.01 | 2,586,934 | +0.42(+1.32%) |
Oct 30, 2013 | 32.02 | 32.13 | 31.08 | 31.59 | 2,222,670 | -0.37(-1.15%) |
Oct 29, 2013 | 31.96 | 32.36 | 31.41 | 31.96 | 3,210,376 | +0.20(+0.63%) |
Oct 28, 2013 | 31.67 | 32.05 | 31.42 | 31.76 | 2,307,444 | -0.02(-0.06%) |
Oct 25, 2013 | 31.52 | 31.96 | 31.30 | 31.78 | 2,340,117 | +0.21(+0.67%) |
Oct 24, 2013 | 31.25 | 31.84 | 30.94 | 31.56 | 3,234,661 | +1.20(+3.95%) |
Oct 23, 2013 | 30.08 | 30.48 | 29.68 | 30.36 | 3,362,705 | +0.22(+0.72%) |
Oct 22, 2013 | 30.10 | 30.59 | 29.92 | 30.15 | 1,672,080 | +0.32(+1.06%) |
Oct 21, 2013 | 29.85 | 30.00 | 29.61 | 29.83 | 1,816,461 | +0.14(+0.49%) |
Oct 18, 2013 | 29.90 | 30.00 | 29.59 | 29.68 | 1,853,549 | +0.03(+0.11%) |
Oct 17, 2013 | 29.16 | 29.74 | 29.06 | 29.65 | 2,807,699 | +0.52(+1.77%) |
Oct 16, 2013 | 28.84 | 29.40 | 28.79 | 29.13 | 3,862,519 | +0.73(+2.58%) |
Oct 15, 2013 | 28.80 | 28.95 | 28.36 | 28.40 | 2,977,248 | -0.38(-1.31%) |
Oct 14, 2013 | 28.14 | 28.83 | 28.04 | 28.78 | 2,912,342 | +0.47(+1.65%) |
Oct 11, 2013 | 28.45 | 28.49 | 27.93 | 28.31 | 3,729,617 | +0.05(+0.18%) |
Oct 10, 2013 | 28.34 | 28.42 | 28.12 | 28.26 | 2,601,063 | +0.43(+1.55%) |
Oct 09, 2013 | 27.83 | 28.11 | 27.30 | 27.83 | 3,415,247 | +0.05(+0.18%) |
Oct 08, 2013 | 28.76 | 28.83 | 27.67 | 27.78 | 5,000,346 | -1.49(-5.09%) |
Oct 07, 2013 | 29.14 | 29.58 | 28.76 | 29.27 | 3,017,427 | -0.07(-0.25%) |
Oct 04, 2013 | 29.26 | 29.57 | 29.13 | 29.34 | 1,674,288 | -0.01(-0.03%) |
Oct 03, 2013 | 29.38 | 29.47 | 28.77 | 29.35 | 2,197,503 | -0.05(-0.15%) |
Oct 02, 2013 | 29.54 | 29.63 | 29.11 | 29.40 | 1,857,523 | -0.16(-0.54%) |
Oct 01, 2013 | 28.47 | 29.76 | 28.28 | 29.56 | 5,217,579 | +1.19(+4.20%) |
Sep 30, 2013 | 28.35 | 28.55 | 28.10 | 28.36 | 3,220,532 | -0.44(-1.53%) |
Sep 27, 2013 | 28.77 | 28.99 | 28.43 | 28.80 | 2,131,714 | -0.28(-0.97%) |
Sep 26, 2013 | 28.77 | 29.21 | 28.73 | 29.09 | 2,276,978 | +0.35(+1.23%) |
Sep 25, 2013 | 28.94 | 29.03 | 28.49 | 28.73 | 1,817,785 | -0.14(-0.49%) |
Sep 24, 2013 | 28.47 | 29.33 | 28.47 | 28.87 | 2,343,650 | +0.43(+1.50%) |
Sep 23, 2013 | 28.24 | 28.57 | 27.97 | 28.45 | 2,167,920 | +0.31(+1.09%) |
Sep 20, 2013 | 28.41 | 28.70 | 28.12 | 28.14 | 3,073,501 | -0.21(-0.74%) |
Sep 19, 2013 | 28.44 | 28.56 | 28.17 | 28.35 | 1,913,598 | -0.01(-0.05%) |
Sep 18, 2013 | 28.15 | 28.39 | 27.95 | 28.36 | 1,604,084 | +0.10(+0.37%) |
Sep 17, 2013 | 27.99 | 28.27 | 27.85 | 28.26 | 1,562,139 | +0.35(+1.25%) |
Sep 16, 2013 | 27.74 | 27.98 | 27.46 | 27.91 | 2,228,851 | +0.58(+2.10%) |
Sep 13, 2013 | 27.02 | 27.42 | 26.84 | 27.33 | 1,967,465 | +0.47(+1.75%) |
Sep 12, 2013 | 27.44 | 27.69 | 26.82 | 26.86 | 2,473,901 | -0.67(-2.42%) |
Sep 11, 2013 | 27.68 | 27.74 | 27.30 | 27.53 | 1,626,602 | -0.29(-1.06%) |
Sep 10, 2013 | 26.94 | 27.85 | 26.91 | 27.82 | 4,409,135 | +1.31(+4.94%) |
Sep 09, 2013 | 26.15 | 26.57 | 26.04 | 26.51 | 2,418,710 | +0.52(+2.00%) |
Sep 06, 2013 | 26.27 | 26.43 | 25.73 | 25.99 | 1,740,517 | -0.26(-1.00%) |
Sep 05, 2013 | 26.33 | 26.85 | 26.24 | 26.25 | 2,419,152 | -0.00(-0.02%) |
Sep 04, 2013 | 25.64 | 26.31 | 25.54 | 26.26 | 2,776,792 | +0.67(+2.62%) |
Sep 03, 2013 | 26.13 | 26.41 | 25.40 | 25.59 | 4,000,276 | -0.06(-0.23%) |
Aug 30, 2013 | 26.21 | 26.35 | 25.58 | 25.65 | 3,075,709 | -0.50(-1.92%) |
Aug 29, 2013 | 25.76 | 26.43 | 25.62 | 26.15 | 3,194,923 | +0.41(+1.58%) |
Aug 28, 2013 | 25.77 | 25.95 | 25.46 | 25.74 | 2,877,020 | -0.06(-0.25%) |
Aug 27, 2013 | 26.88 | 26.88 | 25.54 | 25.81 | 4,142,891 | -1.52(-5.55%) |
Aug 26, 2013 | 27.64 | 27.64 | 27.25 | 27.32 | 2,843,905 | -0.31(-1.11%) |
Aug 23, 2013 | 27.34 | 27.66 | 27.15 | 27.63 | 3,123,836 | +0.34(+1.24%) |
Aug 22, 2013 | 26.68 | 27.30 | 26.67 | 27.29 | 1,842,953 | +0.72(+2.73%) |
Aug 21, 2013 | 26.46 | 26.74 | 26.29 | 26.57 | 1,785,995 | +0.10(+0.36%) |
Aug 20, 2013 | 26.11 | 26.70 | 26.04 | 26.47 | 2,770,611 | +0.48(+1.83%) |
Aug 19, 2013 | 26.58 | 26.58 | 25.96 | 26.00 | 1,944,946 | -0.50(-1.88%) |
Aug 16, 2013 | 26.22 | 26.73 | 26.22 | 26.49 | 2,281,835 | +0.26(+1.00%) |
Aug 15, 2013 | 26.25 | 26.56 | 25.74 | 26.23 | 4,701,429 | -0.29(-1.11%) |
Aug 14, 2013 | 26.49 | 26.83 | 25.85 | 26.53 | 6,044,127 | -0.05(-0.20%) |
Aug 13, 2013 | 27.59 | 27.61 | 25.60 | 26.58 | 13,479,961 | -0.87(-3.18%) |
Aug 12, 2013 | 27.18 | 27.87 | 27.06 | 27.45 | 4,826,824 | +0.19(+0.70%) |
Aug 09, 2013 | 27.91 | 28.05 | 27.21 | 27.26 | 3,340,187 | -0.78(-2.79%) |
Aug 08, 2013 | 28.06 | 28.23 | 27.85 | 28.05 | 4,348,203 | +0.38(+1.39%) |
Aug 07, 2013 | 27.50 | 27.79 | 27.02 | 27.66 | 2,592,232 | +0.14(+0.49%) |
Aug 06, 2013 | 28.10 | 28.21 | 27.16 | 27.53 | 4,172,915 | -0.58(-2.05%) |
Aug 05, 2013 | 28.41 | 28.75 | 27.91 | 28.10 | 4,071,805 | -0.49(-1.71%) |
Aug 02, 2013 | 28.12 | 28.62 | 27.43 | 28.59 | 3,364,912 | +0.36(+1.28%) |