Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.48 | 33.60 | 33.02 | 33.22 | 2,895,989 | -0.26(-0.76%) |
Oct 30, 2013 | 33.88 | 33.92 | 33.29 | 33.48 | 2,078,008 | -0.36(-1.06%) |
Oct 29, 2013 | 33.72 | 33.97 | 33.53 | 33.84 | 1,824,239 | +0.14(+0.41%) |
Oct 28, 2013 | 33.90 | 34.02 | 33.46 | 33.70 | 2,717,625 | -0.25(-0.73%) |
Oct 25, 2013 | 33.60 | 33.97 | 33.44 | 33.95 | 3,664,301 | +0.49(+1.47%) |
Oct 24, 2013 | 33.16 | 33.52 | 33.16 | 33.46 | 2,728,201 | +0.31(+0.93%) |
Oct 23, 2013 | 33.22 | 33.30 | 32.92 | 33.15 | 3,588,402 | -0.24(-0.73%) |
Oct 22, 2013 | 34.10 | 34.16 | 33.27 | 33.39 | 6,540,224 | -0.63(-1.87%) |
Oct 21, 2013 | 34.71 | 34.78 | 33.97 | 34.03 | 3,905,881 | -0.65(-1.89%) |
Oct 18, 2013 | 34.64 | 34.85 | 34.45 | 34.68 | 4,401,669 | +0.22(+0.65%) |
Oct 17, 2013 | 33.54 | 34.49 | 33.46 | 34.46 | 5,421,613 | +0.71(+2.11%) |
Oct 16, 2013 | 33.52 | 34.03 | 33.34 | 33.75 | 3,723,204 | +0.45(+1.34%) |
Oct 15, 2013 | 33.43 | 33.50 | 33.12 | 33.30 | 2,997,573 | -0.31(-0.93%) |
Oct 14, 2013 | 33.51 | 33.66 | 33.06 | 33.61 | 3,224,630 | -0.07(-0.19%) |
Oct 11, 2013 | 33.30 | 33.82 | 33.16 | 33.68 | 2,293,223 | +0.31(+0.92%) |
Oct 10, 2013 | 32.91 | 33.51 | 32.91 | 33.37 | 3,707,134 | +0.68(+2.08%) |
Oct 09, 2013 | 32.88 | 32.97 | 32.33 | 32.69 | 3,713,696 | -0.12(-0.36%) |
Oct 08, 2013 | 33.50 | 33.60 | 32.65 | 32.81 | 3,680,026 | -0.65(-1.96%) |
Oct 07, 2013 | 33.60 | 33.77 | 33.42 | 33.46 | 2,094,725 | -0.43(-1.26%) |
Oct 04, 2013 | 33.49 | 33.94 | 33.42 | 33.89 | 2,853,940 | +0.47(+1.41%) |
Oct 03, 2013 | 33.75 | 33.75 | 33.32 | 33.42 | 2,870,167 | -0.33(-0.99%) |
Oct 02, 2013 | 33.77 | 33.84 | 33.48 | 33.75 | 3,089,479 | -0.22(-0.64%) |
Oct 01, 2013 | 33.18 | 34.09 | 33.18 | 33.97 | 4,578,641 | +0.43(+1.27%) |
Sep 30, 2013 | 33.39 | 33.78 | 33.22 | 33.54 | 4,048,696 | -0.25(-0.74%) |
Sep 27, 2013 | 33.93 | 34.10 | 33.64 | 33.79 | 3,224,017 | -0.22(-0.65%) |
Sep 26, 2013 | 33.93 | 34.03 | 33.60 | 34.01 | 4,104,687 | +0.17(+0.50%) |
Sep 25, 2013 | 33.69 | 34.04 | 33.69 | 33.84 | 4,387,643 | +0.15(+0.45%) |
Sep 24, 2013 | 33.70 | 33.90 | 33.43 | 33.69 | 3,340,975 | -0.05(-0.14%) |
Sep 23, 2013 | 33.90 | 34.11 | 33.55 | 33.74 | 4,157,342 | -0.31(-0.92%) |
Sep 20, 2013 | 33.33 | 34.21 | 33.29 | 34.05 | 16,376,625 | +0.76(+2.30%) |
Sep 19, 2013 | 34.56 | 34.92 | 33.14 | 33.29 | 27,789,158 | +1.08(+3.37%) |
Sep 18, 2013 | 31.85 | 32.22 | 31.53 | 32.21 | 3,130,589 | +0.29(+0.92%) |
Sep 17, 2013 | 31.82 | 32.21 | 31.75 | 31.91 | 2,417,180 | +0.08(+0.27%) |
Sep 16, 2013 | 31.98 | 32.11 | 31.72 | 31.83 | 2,850,766 | +0.18(+0.58%) |
Sep 13, 2013 | 31.74 | 31.75 | 31.49 | 31.64 | 3,278,998 | -0.10(-0.33%) |
Sep 12, 2013 | 31.93 | 31.96 | 31.66 | 31.75 | 2,248,873 | -0.22(-0.69%) |
Sep 11, 2013 | 31.74 | 32.01 | 31.49 | 31.97 | 2,731,178 | +0.27(+0.84%) |
Sep 10, 2013 | 31.37 | 31.78 | 31.37 | 31.70 | 2,789,156 | +0.39(+1.25%) |
Sep 09, 2013 | 31.08 | 31.38 | 30.88 | 31.31 | 2,532,098 | +0.34(+1.10%) |
Sep 06, 2013 | 31.15 | 31.21 | 30.78 | 30.97 | 2,041,169 | -0.16(-0.52%) |
Sep 05, 2013 | 31.23 | 31.40 | 31.07 | 31.13 | 2,010,129 | -0.12(-0.40%) |
Sep 04, 2013 | 30.64 | 31.32 | 30.52 | 31.26 | 3,862,317 | +0.61(+2.00%) |
Sep 03, 2013 | 30.72 | 31.02 | 30.44 | 30.64 | 2,397,646 | +0.19(+0.62%) |
Aug 30, 2013 | 30.62 | 30.68 | 30.28 | 30.46 | 2,080,551 | -0.10(-0.34%) |
Aug 29, 2013 | 30.45 | 30.71 | 30.31 | 30.56 | 2,875,252 | +0.04(+0.13%) |
Aug 28, 2013 | 30.61 | 30.67 | 30.37 | 30.52 | 2,435,615 | -0.15(-0.49%) |
Aug 27, 2013 | 30.74 | 30.95 | 30.56 | 30.67 | 3,274,283 | -0.41(-1.32%) |
Aug 26, 2013 | 31.11 | 31.48 | 30.95 | 31.08 | 3,082,299 | -0.05(-0.17%) |
Aug 23, 2013 | 31.32 | 31.34 | 31.04 | 31.13 | 2,607,266 | -0.19(-0.60%) |
Aug 22, 2013 | 30.62 | 31.56 | 30.56 | 31.32 | 4,820,902 | +0.71(+2.30%) |
Aug 21, 2013 | 30.64 | 30.85 | 30.46 | 30.62 | 2,984,828 | -0.09(-0.30%) |
Aug 20, 2013 | 30.32 | 30.87 | 30.15 | 30.71 | 3,513,589 | +0.39(+1.27%) |
Aug 19, 2013 | 30.45 | 30.65 | 30.31 | 30.32 | 2,645,625 | -0.23(-0.75%) |
Aug 16, 2013 | 30.57 | 30.83 | 30.38 | 30.55 | 5,550,944 | -0.11(-0.36%) |
Aug 15, 2013 | 31.08 | 31.45 | 30.59 | 30.66 | 10,273,163 | +0.29(+0.97%) |
Aug 14, 2013 | 30.54 | 30.69 | 30.28 | 30.37 | 3,033,901 | -0.27(-0.87%) |
Aug 13, 2013 | 30.33 | 30.68 | 30.19 | 30.64 | 3,182,625 | +0.31(+1.01%) |
Aug 12, 2013 | 29.97 | 30.37 | 29.85 | 30.33 | 1,910,055 | +0.15(+0.50%) |
Aug 09, 2013 | 29.94 | 30.34 | 29.91 | 30.18 | 2,999,216 | +0.24(+0.81%) |
Aug 08, 2013 | 30.36 | 30.40 | 29.80 | 29.94 | 2,607,107 | -0.28(-0.93%) |
Aug 07, 2013 | 29.96 | 30.34 | 29.79 | 30.22 | 2,606,670 | +0.13(+0.43%) |
Aug 06, 2013 | 29.99 | 30.18 | 29.78 | 30.09 | 3,454,615 | +0.09(+0.30%) |
Aug 05, 2013 | 30.21 | 30.30 | 29.91 | 30.00 | 2,872,060 | -0.29(-0.95%) |
Aug 02, 2013 | 30.08 | 30.37 | 30.03 | 30.29 | 3,675,444 | +0.22(+0.74%) |