Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.97 | 31.10 | 30.90 | 31.04 | 678,554 | -0.18(-0.58%) |
Oct 30, 2013 | 30.98 | 31.27 | 30.89 | 31.22 | 699,256 | +0.27(+0.87%) |
Oct 29, 2013 | 30.80 | 31.00 | 30.75 | 30.95 | 523,016 | +0.29(+0.95%) |
Oct 28, 2013 | 30.67 | 30.71 | 30.59 | 30.66 | 571,768 | +0.20(+0.66%) |
Oct 25, 2013 | 30.43 | 30.51 | 30.41 | 30.46 | 262,132 | +0.07(+0.21%) |
Oct 24, 2013 | 30.43 | 30.48 | 30.38 | 30.39 | 348,062 | -0.05(-0.16%) |
Oct 23, 2013 | 30.46 | 30.50 | 30.35 | 30.45 | 389,540 | -0.47(-1.52%) |
Oct 22, 2013 | 31.14 | 31.16 | 30.85 | 30.91 | 301,446 | -0.05(-0.16%) |
Oct 21, 2013 | 30.96 | 31.00 | 30.93 | 30.96 | 523,730 | +0.21(+0.70%) |
Oct 18, 2013 | 30.70 | 30.80 | 30.67 | 30.75 | 997,464 | -0.05(-0.15%) |
Oct 17, 2013 | 30.75 | 30.84 | 30.68 | 30.80 | 683,002 | -0.59(-1.88%) |
Oct 16, 2013 | 31.20 | 31.48 | 31.20 | 31.39 | 675,452 | +0.33(+1.06%) |
Oct 15, 2013 | 31.21 | 31.32 | 30.98 | 31.05 | 503,654 | -0.17(-0.54%) |
Oct 14, 2013 | 30.98 | 31.23 | 30.95 | 31.23 | 347,622 | +0.01(+0.02%) |
Oct 11, 2013 | 31.05 | 31.24 | 31.04 | 31.22 | 586,622 | +0.18(+0.58%) |
Oct 10, 2013 | 30.91 | 31.06 | 30.86 | 31.04 | 759,022 | +0.56(+1.85%) |
Oct 09, 2013 | 30.45 | 30.66 | 30.35 | 30.48 | 408,080 | +0.28(+0.91%) |
Oct 08, 2013 | 30.36 | 30.36 | 30.16 | 30.20 | 465,642 | +0.01(+0.03%) |
Oct 07, 2013 | 30.18 | 30.39 | 30.16 | 30.19 | 606,512 | -0.36(-1.18%) |
Oct 04, 2013 | 30.29 | 30.55 | 30.26 | 30.55 | 636,490 | +0.10(+0.33%) |
Oct 03, 2013 | 30.64 | 30.68 | 30.23 | 30.45 | 2,788,556 | -0.07(-0.21%) |
Oct 02, 2013 | 30.46 | 30.62 | 30.37 | 30.52 | 708,584 | -0.28(-0.91%) |
Oct 01, 2013 | 30.84 | 31.09 | 30.75 | 30.80 | 626,518 | -0.28(-0.92%) |
Sep 27, 2013 | 31.20 | 31.20 | 30.98 | 31.08 | 705,226 | -0.40(-1.25%) |
Sep 26, 2013 | 31.51 | 31.63 | 31.42 | 31.48 | 799,832 | +0.29(+0.93%) |
Sep 25, 2013 | 31.34 | 31.35 | 31.18 | 31.18 | 559,514 | -0.21(-0.65%) |
Sep 24, 2013 | 31.34 | 31.55 | 31.21 | 31.39 | 540,614 | +0.00(+0.00%) |
Sep 23, 2013 | 31.45 | 31.50 | 31.32 | 31.39 | 438,866 | -0.36(-1.15%) |
Sep 20, 2013 | 31.86 | 31.96 | 31.75 | 31.75 | 333,112 | -0.04(-0.13%) |
Sep 19, 2013 | 31.73 | 31.97 | 31.68 | 31.80 | 707,830 | +0.84(+2.70%) |
Sep 18, 2013 | 31.55 | 31.85 | 30.80 | 30.96 | 1,625,196 | -0.71(-2.23%) |
Sep 17, 2013 | 31.75 | 31.82 | 31.66 | 31.67 | 447,116 | -0.00(-0.02%) |
Sep 16, 2013 | 31.43 | 31.70 | 31.44 | 31.67 | 235,884 | -0.05(-0.17%) |
Sep 13, 2013 | 31.98 | 32.08 | 31.71 | 31.73 | 221,698 | -0.14(-0.44%) |
Sep 12, 2013 | 31.89 | 31.89 | 31.60 | 31.86 | 329,182 | -0.26(-0.81%) |
Sep 11, 2013 | 32.37 | 32.38 | 32.11 | 32.12 | 371,248 | -0.33(-1.00%) |
Sep 10, 2013 | 32.46 | 32.52 | 32.35 | 32.45 | 613,764 | +0.49(+1.53%) |
Sep 09, 2013 | 31.84 | 32.01 | 31.82 | 31.96 | 480,912 | +0.32(+1.01%) |
Sep 06, 2013 | 31.70 | 31.80 | 31.30 | 31.64 | 510,836 | -0.70(-2.15%) |
Sep 05, 2013 | 32.17 | 32.38 | 32.11 | 32.34 | 560,168 | +0.32(+1.00%) |
Sep 04, 2013 | 31.93 | 32.14 | 31.89 | 32.02 | 297,950 | +0.02(+0.06%) |
Sep 03, 2013 | 31.98 | 32.16 | 31.79 | 32.00 | 566,864 | +0.88(+2.81%) |
Aug 30, 2013 | 31.15 | 31.28 | 31.06 | 31.12 | 293,948 | -0.04(-0.13%) |
Aug 29, 2013 | 31.16 | 31.31 | 31.13 | 31.16 | 209,778 | +0.34(+1.10%) |
Aug 28, 2013 | 30.77 | 30.90 | 30.73 | 30.82 | 322,512 | +0.41(+1.33%) |
Aug 27, 2013 | 30.61 | 30.71 | 30.38 | 30.41 | 525,016 | -0.88(-2.81%) |
Aug 26, 2013 | 31.27 | 31.51 | 31.27 | 31.30 | 181,224 | -0.14(-0.46%) |
Aug 23, 2013 | 31.70 | 31.73 | 31.29 | 31.44 | 282,678 | -0.05(-0.17%) |
Aug 22, 2013 | 31.36 | 31.53 | 31.32 | 31.50 | 358,606 | +0.57(+1.84%) |
Aug 21, 2013 | 30.79 | 31.03 | 30.72 | 30.93 | 409,800 | +0.36(+1.18%) |
Aug 20, 2013 | 30.52 | 30.62 | 30.37 | 30.57 | 314,518 | -0.14(-0.47%) |
Aug 19, 2013 | 30.97 | 31.12 | 30.71 | 30.71 | 395,892 | -0.04(-0.15%) |
Aug 16, 2013 | 30.56 | 30.91 | 30.56 | 30.75 | 494,442 | +0.18(+0.58%) |
Aug 15, 2013 | 31.30 | 31.36 | 30.55 | 30.58 | 591,068 | -0.53(-1.69%) |
Aug 14, 2013 | 31.26 | 31.26 | 31.04 | 31.11 | 371,028 | -0.04(-0.11%) |
Aug 13, 2013 | 31.19 | 31.27 | 31.00 | 31.14 | 777,210 | +0.82(+2.69%) |
Aug 12, 2013 | 30.25 | 30.34 | 30.09 | 30.32 | 337,702 | +0.38(+1.27%) |
Aug 09, 2013 | 30.09 | 30.14 | 29.93 | 29.95 | 432,060 | -0.32(-1.06%) |
Aug 08, 2013 | 29.98 | 30.29 | 29.73 | 30.27 | 948,710 | +0.14(+0.48%) |
Aug 07, 2013 | 30.37 | 30.38 | 30.05 | 30.12 | 1,297,372 | -0.82(-2.67%) |
Aug 06, 2013 | 31.20 | 31.27 | 30.82 | 30.95 | 461,038 | -0.35(-1.12%) |
Aug 05, 2013 | 31.50 | 31.62 | 31.30 | 31.30 | 355,890 | -0.39(-1.25%) |
Aug 02, 2013 | 31.98 | 32.01 | 31.55 | 31.69 | 298,370 | -0.41(-1.28%) |