Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.30 | 31.32 | 31.12 | 31.16 | 608,100 | -0.13(-0.42%) |
Oct 30, 2013 | 31.50 | 31.50 | 31.17 | 31.29 | 1,223,681 | -0.15(-0.47%) |
Oct 29, 2013 | 31.50 | 31.50 | 31.38 | 31.43 | 543,481 | -0.07(-0.23%) |
Oct 28, 2013 | 31.53 | 31.60 | 31.45 | 31.51 | 988,812 | -0.04(-0.12%) |
Oct 25, 2013 | 31.51 | 31.57 | 31.43 | 31.55 | 483,879 | +0.14(+0.43%) |
Oct 24, 2013 | 31.32 | 31.44 | 31.27 | 31.41 | 672,323 | +0.16(+0.52%) |
Oct 23, 2013 | 31.24 | 31.29 | 31.12 | 31.25 | 920,090 | -0.35(-1.11%) |
Oct 22, 2013 | 31.50 | 31.63 | 31.43 | 31.60 | 906,262 | +0.22(+0.70%) |
Oct 21, 2013 | 31.52 | 31.52 | 31.30 | 31.38 | 1,118,586 | +0.03(+0.10%) |
Oct 18, 2013 | 31.24 | 31.36 | 31.12 | 31.34 | 705,287 | +0.27(+0.87%) |
Oct 17, 2013 | 30.82 | 31.09 | 30.80 | 31.07 | 875,821 | +0.45(+1.48%) |
Oct 16, 2013 | 30.55 | 30.65 | 30.45 | 30.62 | 917,311 | +0.31(+1.01%) |
Oct 15, 2013 | 30.39 | 30.44 | 30.31 | 30.31 | 825,831 | -0.18(-0.59%) |
Oct 14, 2013 | 30.30 | 30.49 | 30.26 | 30.49 | 542,262 | +0.18(+0.59%) |
Oct 11, 2013 | 30.15 | 30.31 | 30.15 | 30.31 | 421,476 | +0.09(+0.30%) |
Oct 10, 2013 | 29.95 | 30.26 | 29.87 | 30.22 | 762,908 | +0.57(+1.91%) |
Oct 09, 2013 | 29.67 | 29.72 | 29.47 | 29.66 | 400,370 | +0.14(+0.47%) |
Oct 08, 2013 | 29.80 | 29.80 | 29.51 | 29.52 | 530,102 | -0.20(-0.69%) |
Oct 07, 2013 | 29.67 | 29.84 | 29.62 | 29.72 | 732,002 | -0.21(-0.71%) |
Oct 04, 2013 | 29.89 | 29.98 | 29.81 | 29.94 | 377,753 | +0.14(+0.47%) |
Oct 03, 2013 | 29.85 | 29.88 | 29.71 | 29.80 | 949,565 | -0.13(-0.44%) |
Oct 02, 2013 | 29.82 | 29.94 | 29.71 | 29.93 | 1,024,206 | +0.06(+0.19%) |
Oct 01, 2013 | 29.69 | 29.89 | 29.69 | 29.87 | 1,205,988 | -0.06(-0.19%) |
Sep 27, 2013 | 29.95 | 29.99 | 29.87 | 29.93 | 596,786 | -0.06(-0.22%) |
Sep 26, 2013 | 29.98 | 30.06 | 29.88 | 29.99 | 438,121 | +0.14(+0.46%) |
Sep 25, 2013 | 29.88 | 29.95 | 29.82 | 29.85 | 379,838 | +0.06(+0.19%) |
Sep 24, 2013 | 29.87 | 29.93 | 29.73 | 29.80 | 474,783 | +0.01(+0.03%) |
Sep 23, 2013 | 29.84 | 29.84 | 29.69 | 29.79 | 459,551 | +0.01(+0.03%) |
Sep 20, 2013 | 30.00 | 30.00 | 29.78 | 29.78 | 565,931 | -0.26(-0.86%) |
Sep 19, 2013 | 30.19 | 30.19 | 29.98 | 30.04 | 645,221 | -0.25(-0.83%) |
Sep 18, 2013 | 29.59 | 30.30 | 29.41 | 30.29 | 369,011 | +0.71(+2.41%) |
Sep 17, 2013 | 29.55 | 29.59 | 29.50 | 29.58 | 388,547 | +0.08(+0.27%) |
Sep 16, 2013 | 29.59 | 29.62 | 29.47 | 29.50 | 936,858 | +0.19(+0.66%) |
Sep 13, 2013 | 29.25 | 29.32 | 29.12 | 29.30 | 390,592 | +0.13(+0.44%) |
Sep 12, 2013 | 29.20 | 29.30 | 29.16 | 29.17 | 499,232 | -0.13(-0.44%) |
Sep 11, 2013 | 29.12 | 29.30 | 29.08 | 29.30 | 478,171 | +0.19(+0.64%) |
Sep 10, 2013 | 29.07 | 29.12 | 28.98 | 29.12 | 776,464 | +0.32(+1.13%) |
Sep 09, 2013 | 28.57 | 28.82 | 28.49 | 28.79 | 477,044 | +0.35(+1.22%) |
Sep 06, 2013 | 28.46 | 28.53 | 28.26 | 28.44 | 432,575 | +0.22(+0.78%) |
Sep 05, 2013 | 28.22 | 28.27 | 28.13 | 28.22 | 280,086 | -0.09(-0.31%) |
Sep 04, 2013 | 28.05 | 28.35 | 27.99 | 28.31 | 673,460 | +0.26(+0.92%) |
Sep 03, 2013 | 28.09 | 28.21 | 27.94 | 28.05 | 561,678 | +0.46(+1.67%) |
Aug 30, 2013 | 27.80 | 27.84 | 27.55 | 27.59 | 787,602 | -0.19(-0.70%) |
Aug 29, 2013 | 27.79 | 27.88 | 27.77 | 27.79 | 592,654 | -0.11(-0.38%) |
Aug 28, 2013 | 27.78 | 27.98 | 27.71 | 27.89 | 435,434 | +0.14(+0.50%) |
Aug 27, 2013 | 27.94 | 27.98 | 27.74 | 27.75 | 370,081 | -0.39(-1.38%) |
Aug 26, 2013 | 28.32 | 28.33 | 28.14 | 28.14 | 421,908 | -0.18(-0.63%) |
Aug 23, 2013 | 28.19 | 28.35 | 28.15 | 28.32 | 728,491 | +0.19(+0.69%) |
Aug 22, 2013 | 28.05 | 28.17 | 28.04 | 28.13 | 553,573 | +0.31(+1.11%) |
Aug 21, 2013 | 27.96 | 28.10 | 27.73 | 27.82 | 491,069 | -0.25(-0.89%) |
Aug 20, 2013 | 28.05 | 28.14 | 27.98 | 28.07 | 321,420 | -0.04(-0.14%) |
Aug 19, 2013 | 28.31 | 28.32 | 28.09 | 28.11 | 1,179,720 | -0.23(-0.83%) |
Aug 16, 2013 | 28.35 | 28.43 | 28.30 | 28.35 | 599,018 | +0.07(+0.26%) |
Aug 15, 2013 | 28.13 | 28.29 | 27.92 | 28.27 | 841,941 | -0.14(-0.49%) |
Aug 14, 2013 | 28.41 | 28.45 | 28.37 | 28.41 | 464,133 | -0.02(-0.06%) |
Aug 13, 2013 | 28.35 | 28.47 | 28.20 | 28.43 | 432,365 | +0.19(+0.66%) |
Aug 12, 2013 | 28.16 | 28.26 | 28.11 | 28.24 | 426,636 | -0.04(-0.14%) |
Aug 09, 2013 | 28.22 | 28.32 | 28.18 | 28.28 | 476,095 | +0.08(+0.30%) |
Aug 08, 2013 | 28.05 | 28.23 | 28.00 | 28.20 | 390,531 | +0.48(+1.72%) |
Aug 07, 2013 | 27.69 | 27.77 | 27.64 | 27.72 | 354,275 | -0.04(-0.15%) |
Aug 06, 2013 | 27.80 | 27.84 | 27.64 | 27.76 | 339,919 | -0.02(-0.09%) |
Aug 05, 2013 | 27.73 | 27.79 | 27.67 | 27.79 | 497,266 | -0.05(-0.17%) |
Aug 02, 2013 | 27.65 | 27.84 | 27.61 | 27.84 | 574,043 | +0.18(+0.64%) |