Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.63 | 33.79 | 33.62 | 33.70 | 61,514 | -0.09(-0.25%) |
Oct 30, 2013 | 34.09 | 34.09 | 33.72 | 33.78 | 240,048 | -0.27(-0.80%) |
Oct 29, 2013 | 33.91 | 34.05 | 33.89 | 34.05 | 164,281 | +0.18(+0.53%) |
Oct 28, 2013 | 33.71 | 33.96 | 33.66 | 33.88 | 640,902 | +0.24(+0.71%) |
Oct 25, 2013 | 33.67 | 33.67 | 33.48 | 33.64 | 633,835 | +0.08(+0.23%) |
Oct 24, 2013 | 33.73 | 33.73 | 33.50 | 33.56 | 72,372 | +0.04(+0.10%) |
Oct 23, 2013 | 33.56 | 33.58 | 33.42 | 33.52 | 98,947 | -0.09(-0.27%) |
Oct 22, 2013 | 33.26 | 33.70 | 33.26 | 33.61 | 79,421 | +0.45(+1.35%) |
Oct 21, 2013 | 33.16 | 33.21 | 33.08 | 33.17 | 100,901 | -0.06(-0.18%) |
Oct 18, 2013 | 33.29 | 33.29 | 33.16 | 33.22 | 138,144 | +0.20(+0.59%) |
Oct 17, 2013 | 32.62 | 33.05 | 32.62 | 33.03 | 96,971 | +0.54(+1.67%) |
Oct 16, 2013 | 32.27 | 32.49 | 32.15 | 32.49 | 34,121 | +0.33(+1.02%) |
Oct 15, 2013 | 32.43 | 32.43 | 32.16 | 32.16 | 739,086 | -0.21(-0.65%) |
Oct 14, 2013 | 32.15 | 32.39 | 32.14 | 32.37 | 15,525 | +0.04(+0.11%) |
Oct 11, 2013 | 32.25 | 32.33 | 32.14 | 32.33 | 26,926 | +0.15(+0.46%) |
Oct 10, 2013 | 31.85 | 32.22 | 31.85 | 32.19 | 80,579 | +0.51(+1.61%) |
Oct 09, 2013 | 31.69 | 31.74 | 31.56 | 31.68 | 44,236 | -0.01(-0.02%) |
Oct 08, 2013 | 31.75 | 31.89 | 31.67 | 31.68 | 31,947 | -0.13(-0.42%) |
Oct 07, 2013 | 31.87 | 31.96 | 31.75 | 31.82 | 42,121 | -0.19(-0.58%) |
Oct 04, 2013 | 31.89 | 32.01 | 31.87 | 32.00 | 64,654 | +0.05(+0.16%) |
Oct 03, 2013 | 32.15 | 32.15 | 31.89 | 31.95 | 29,905 | -0.11(-0.35%) |
Oct 02, 2013 | 32.07 | 32.07 | 31.84 | 32.07 | 90,133 | -0.11(-0.34%) |
Oct 01, 2013 | 32.02 | 32.24 | 32.02 | 32.17 | 84,898 | -0.28(-0.88%) |
Sep 27, 2013 | 32.46 | 32.46 | 32.29 | 32.46 | 1,680,359 | +0.01(+0.04%) |
Sep 26, 2013 | 32.47 | 32.49 | 32.39 | 32.45 | 17,414 | +0.07(+0.23%) |
Sep 25, 2013 | 32.46 | 32.50 | 32.33 | 32.37 | 43,410 | -0.13(-0.40%) |
Sep 24, 2013 | 32.60 | 32.73 | 32.49 | 32.50 | 33,045 | -0.23(-0.70%) |
Sep 23, 2013 | 32.73 | 32.79 | 32.63 | 32.73 | 85,657 | -0.07(-0.22%) |
Sep 20, 2013 | 32.93 | 32.94 | 32.79 | 32.80 | 127,445 | -0.21(-0.65%) |
Sep 19, 2013 | 33.16 | 33.20 | 32.95 | 33.02 | 113,027 | -0.02(-0.05%) |
Sep 18, 2013 | 32.55 | 33.08 | 32.39 | 33.03 | 98,542 | +0.57(+1.77%) |
Sep 17, 2013 | 32.42 | 32.50 | 32.42 | 32.46 | 87,487 | +0.07(+0.23%) |
Sep 16, 2013 | 32.51 | 32.51 | 32.34 | 32.39 | 198,180 | +0.23(+0.70%) |
Sep 13, 2013 | 32.07 | 32.20 | 32.03 | 32.16 | 82,656 | +0.28(+0.89%) |
Sep 12, 2013 | 31.95 | 31.99 | 31.88 | 31.88 | 45,968 | -0.05(-0.16%) |
Sep 11, 2013 | 31.78 | 31.94 | 31.71 | 31.93 | 25,265 | +0.12(+0.37%) |
Sep 10, 2013 | 31.81 | 31.81 | 31.70 | 31.81 | 39,173 | +0.18(+0.56%) |
Sep 09, 2013 | 31.32 | 31.64 | 31.32 | 31.64 | 694,183 | +0.31(+1.00%) |
Sep 06, 2013 | 31.26 | 31.45 | 31.12 | 31.32 | 120,132 | +0.12(+0.39%) |
Sep 05, 2013 | 31.23 | 31.27 | 31.17 | 31.20 | 16,873 | -0.06(-0.19%) |
Sep 04, 2013 | 31.12 | 31.33 | 31.04 | 31.26 | 45,920 | +0.10(+0.31%) |
Sep 03, 2013 | 31.37 | 31.39 | 31.11 | 31.16 | 35,792 | +0.12(+0.40%) |
Aug 30, 2013 | 31.02 | 31.10 | 30.97 | 31.04 | 328,766 | -0.04(-0.14%) |
Aug 29, 2013 | 31.02 | 31.21 | 30.94 | 31.08 | 121,722 | +0.00(+0.00%) |
Aug 28, 2013 | 31.19 | 31.19 | 31.08 | 31.08 | 19,249 | -0.16(-0.50%) |
Aug 27, 2013 | 31.36 | 31.39 | 31.23 | 31.24 | 247,855 | -0.35(-1.11%) |
Aug 26, 2013 | 31.82 | 31.82 | 31.57 | 31.59 | 54,868 | -0.22(-0.70%) |
Aug 23, 2013 | 31.65 | 31.81 | 31.62 | 31.81 | 23,076 | +0.19(+0.61%) |
Aug 22, 2013 | 31.66 | 31.69 | 31.53 | 31.62 | 56,765 | +0.08(+0.26%) |
Aug 21, 2013 | 31.76 | 31.76 | 31.49 | 31.54 | 84,355 | -0.27(-0.86%) |
Aug 20, 2013 | 31.86 | 31.92 | 31.75 | 31.81 | 19,936 | +0.01(+0.04%) |
Aug 19, 2013 | 31.99 | 31.99 | 31.79 | 31.80 | 58,941 | -0.14(-0.45%) |
Aug 16, 2013 | 32.05 | 32.05 | 31.94 | 31.94 | 16,130 | -0.15(-0.48%) |
Aug 15, 2013 | 32.14 | 32.14 | 31.96 | 32.10 | 38,368 | -0.38(-1.18%) |
Aug 14, 2013 | 32.62 | 32.62 | 32.46 | 32.48 | 21,015 | -0.07(-0.20%) |
Aug 13, 2013 | 32.53 | 32.58 | 32.41 | 32.55 | 54,458 | +0.10(+0.29%) |
Aug 12, 2013 | 32.45 | 32.48 | 32.38 | 32.45 | 20,623 | -0.13(-0.39%) |
Aug 09, 2013 | 32.52 | 32.66 | 32.52 | 32.58 | 60,389 | -0.14(-0.43%) |
Aug 08, 2013 | 32.64 | 32.76 | 32.57 | 32.72 | 17,973 | +0.15(+0.47%) |
Aug 07, 2013 | 32.62 | 32.62 | 32.52 | 32.56 | 38,009 | -0.17(-0.52%) |
Aug 06, 2013 | 32.77 | 32.80 | 32.69 | 32.74 | 27,744 | -0.01(-0.04%) |
Aug 05, 2013 | 32.70 | 32.75 | 32.65 | 32.75 | 50,139 | +0.02(+0.07%) |
Aug 02, 2013 | 32.63 | 32.74 | 32.52 | 32.72 | 47,504 | +0.13(+0.41%) |