Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.27 | 31.29 | 31.05 | 31.13 | 3,452,449 | +0.04(+0.13%) |
Oct 30, 2013 | 31.23 | 31.32 | 30.99 | 31.09 | 2,697,657 | -0.04(-0.11%) |
Oct 29, 2013 | 31.04 | 31.19 | 31.01 | 31.13 | 2,597,074 | +0.02(+0.08%) |
Oct 28, 2013 | 30.91 | 31.14 | 30.91 | 31.10 | 3,072,575 | +0.31(+1.02%) |
Oct 25, 2013 | 30.80 | 30.98 | 30.64 | 30.79 | 5,312,639 | +0.18(+0.60%) |
Oct 24, 2013 | 30.58 | 30.69 | 30.48 | 30.61 | 4,241,518 | +0.58(+1.93%) |
Oct 23, 2013 | 29.95 | 30.17 | 29.94 | 30.03 | 8,242,017 | -0.59(-1.91%) |
Oct 22, 2013 | 30.52 | 30.75 | 30.48 | 30.61 | 5,003,079 | +0.42(+1.39%) |
Oct 21, 2013 | 30.12 | 30.30 | 30.07 | 30.19 | 2,376,366 | +0.01(+0.02%) |
Oct 18, 2013 | 30.26 | 30.34 | 30.11 | 30.19 | 2,354,300 | -0.05(-0.16%) |
Oct 17, 2013 | 30.05 | 30.23 | 30.03 | 30.23 | 2,823,886 | +0.49(+1.63%) |
Oct 16, 2013 | 29.67 | 29.77 | 29.56 | 29.75 | 2,650,502 | +0.12(+0.40%) |
Oct 15, 2013 | 29.74 | 29.76 | 29.62 | 29.63 | 2,475,837 | -0.15(-0.52%) |
Oct 14, 2013 | 29.48 | 29.78 | 29.46 | 29.78 | 2,444,932 | +0.33(+1.10%) |
Oct 11, 2013 | 29.36 | 29.50 | 29.29 | 29.46 | 2,289,319 | +0.07(+0.22%) |
Oct 10, 2013 | 28.99 | 29.45 | 28.99 | 29.39 | 6,115,617 | +0.22(+0.77%) |
Oct 09, 2013 | 29.26 | 29.33 | 29.14 | 29.17 | 3,257,468 | -0.14(-0.46%) |
Oct 08, 2013 | 29.54 | 29.61 | 29.29 | 29.30 | 2,887,644 | -0.35(-1.18%) |
Oct 07, 2013 | 29.62 | 29.91 | 29.62 | 29.65 | 4,582,936 | +0.01(+0.04%) |
Oct 04, 2013 | 29.65 | 29.76 | 29.57 | 29.64 | 4,457,489 | -0.43(-1.44%) |
Oct 03, 2013 | 30.06 | 30.14 | 29.97 | 30.07 | 4,611,777 | +0.37(+1.23%) |
Oct 02, 2013 | 29.59 | 29.77 | 29.56 | 29.71 | 3,760,350 | -0.20(-0.67%) |
Oct 01, 2013 | 29.78 | 29.93 | 29.71 | 29.91 | 4,720,542 | +0.23(+0.78%) |
Sep 30, 2013 | 29.83 | 29.86 | 29.64 | 29.68 | 3,441,307 | -0.18(-0.61%) |
Sep 27, 2013 | 29.87 | 30.04 | 29.81 | 29.86 | 3,608,213 | -0.27(-0.88%) |
Sep 26, 2013 | 30.26 | 30.37 | 30.04 | 30.13 | 4,613,053 | -0.08(-0.27%) |
Sep 25, 2013 | 30.39 | 30.41 | 30.17 | 30.21 | 2,244,179 | -0.06(-0.20%) |
Sep 24, 2013 | 30.25 | 30.39 | 30.17 | 30.27 | 2,390,213 | +0.03(+0.10%) |
Sep 23, 2013 | 30.10 | 30.25 | 30.04 | 30.24 | 4,111,148 | +0.35(+1.17%) |
Sep 20, 2013 | 30.04 | 30.09 | 29.85 | 29.89 | 3,942,097 | +0.15(+0.52%) |
Sep 19, 2013 | 30.26 | 30.27 | 29.71 | 29.74 | 5,339,253 | -0.59(-1.95%) |
Sep 18, 2013 | 30.16 | 30.41 | 29.89 | 30.33 | 4,068,212 | +0.08(+0.27%) |
Sep 17, 2013 | 30.39 | 30.48 | 30.15 | 30.25 | 3,721,675 | -0.10(-0.33%) |
Sep 16, 2013 | 30.67 | 30.68 | 30.24 | 30.35 | 4,570,425 | -0.07(-0.21%) |
Sep 13, 2013 | 30.35 | 30.45 | 30.28 | 30.41 | 2,245,830 | +0.11(+0.37%) |
Sep 12, 2013 | 30.43 | 30.47 | 30.15 | 30.30 | 3,193,389 | -0.05(-0.18%) |
Sep 11, 2013 | 30.04 | 30.38 | 30.04 | 30.35 | 4,799,222 | +0.53(+1.77%) |
Sep 10, 2013 | 29.67 | 29.96 | 29.55 | 29.83 | 8,101,593 | -0.02(-0.08%) |
Sep 09, 2013 | 30.50 | 30.58 | 29.62 | 29.85 | 10,528,305 | -0.72(-2.34%) |
Sep 06, 2013 | 30.60 | 30.67 | 30.33 | 30.56 | 2,788,588 | +0.14(+0.47%) |
Sep 05, 2013 | 30.39 | 30.53 | 30.38 | 30.42 | 2,940,653 | -0.31(-1.02%) |
Sep 04, 2013 | 30.56 | 30.86 | 30.56 | 30.74 | 3,000,076 | +0.11(+0.37%) |
Sep 03, 2013 | 30.84 | 30.84 | 30.52 | 30.62 | 3,245,685 | +0.52(+1.73%) |
Aug 30, 2013 | 30.41 | 30.41 | 30.02 | 30.10 | 3,565,128 | -0.41(-1.36%) |
Aug 29, 2013 | 30.54 | 30.79 | 30.50 | 30.52 | 2,600,117 | -0.03(-0.10%) |
Aug 28, 2013 | 30.52 | 30.67 | 30.50 | 30.55 | 2,245,260 | -0.07(-0.23%) |
Aug 27, 2013 | 30.69 | 30.92 | 30.56 | 30.62 | 3,439,911 | -0.24(-0.77%) |
Aug 26, 2013 | 30.84 | 30.89 | 30.74 | 30.85 | 2,363,630 | -0.02(-0.06%) |
Aug 23, 2013 | 30.80 | 30.88 | 30.72 | 30.87 | 2,227,941 | +0.08(+0.27%) |
Aug 22, 2013 | 30.68 | 30.82 | 30.60 | 30.79 | 2,574,279 | +0.11(+0.37%) |
Aug 21, 2013 | 30.86 | 30.88 | 30.57 | 30.68 | 3,671,013 | +0.01(+0.02%) |
Aug 20, 2013 | 30.68 | 30.80 | 30.62 | 30.67 | 5,485,201 | +0.32(+1.05%) |
Aug 19, 2013 | 30.48 | 30.56 | 30.35 | 30.35 | 2,719,506 | -0.19(-0.62%) |
Aug 16, 2013 | 30.66 | 30.67 | 30.45 | 30.54 | 4,120,138 | +0.06(+0.19%) |
Aug 15, 2013 | 30.38 | 30.55 | 30.23 | 30.48 | 4,784,788 | -0.23(-0.75%) |
Aug 14, 2013 | 30.97 | 31.00 | 30.66 | 30.71 | 4,272,483 | -0.05(-0.17%) |
Aug 13, 2013 | 30.55 | 30.78 | 30.42 | 30.77 | 4,146,006 | +0.42(+1.38%) |
Aug 12, 2013 | 30.52 | 30.58 | 30.33 | 30.35 | 2,446,730 | -0.12(-0.41%) |
Aug 09, 2013 | 30.52 | 30.63 | 30.43 | 30.47 | 1,959,086 | -0.09(-0.29%) |
Aug 08, 2013 | 30.80 | 30.80 | 30.37 | 30.56 | 3,153,755 | +0.04(+0.12%) |
Aug 07, 2013 | 30.54 | 30.77 | 30.50 | 30.52 | 3,050,742 | +0.16(+0.53%) |
Aug 06, 2013 | 30.49 | 30.53 | 30.23 | 30.36 | 4,697,115 | -0.13(-0.42%) |
Aug 05, 2013 | 30.64 | 30.67 | 30.42 | 30.49 | 3,863,457 | -0.07(-0.23%) |
Aug 02, 2013 | 30.51 | 30.70 | 30.39 | 30.56 | 4,338,613 | +0.26(+0.87%) |