Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.26 | 34.29 | 34.04 | 34.14 | 702,948 | +0.23(+0.69%) |
Oct 30, 2013 | 34.28 | 34.28 | 33.90 | 33.90 | 581,900 | -0.40(-1.15%) |
Oct 29, 2013 | 33.95 | 34.30 | 33.95 | 34.30 | 984,020 | +0.01(+0.04%) |
Oct 28, 2013 | 34.19 | 34.43 | 34.15 | 34.29 | 663,541 | +0.23(+0.67%) |
Oct 25, 2013 | 34.10 | 34.16 | 33.94 | 34.06 | 1,001,273 | +0.21(+0.63%) |
Oct 24, 2013 | 33.85 | 33.99 | 33.79 | 33.85 | 505,918 | +0.01(+0.03%) |
Oct 23, 2013 | 33.97 | 33.97 | 33.59 | 33.84 | 593,020 | -0.19(-0.54%) |
Oct 22, 2013 | 34.03 | 34.18 | 33.83 | 34.02 | 1,975,038 | +0.71(+2.12%) |
Oct 21, 2013 | 33.25 | 33.33 | 33.09 | 33.31 | 775,896 | +0.15(+0.44%) |
Oct 18, 2013 | 33.02 | 33.25 | 32.98 | 33.17 | 551,002 | +0.02(+0.05%) |
Oct 17, 2013 | 32.46 | 33.15 | 32.44 | 33.15 | 1,081,083 | +1.12(+3.50%) |
Oct 16, 2013 | 31.96 | 32.14 | 31.87 | 32.03 | 410,609 | +0.21(+0.66%) |
Oct 15, 2013 | 32.03 | 32.03 | 31.72 | 31.82 | 712,667 | -0.40(-1.23%) |
Oct 14, 2013 | 31.99 | 32.22 | 31.94 | 32.22 | 341,444 | +0.25(+0.79%) |
Oct 11, 2013 | 31.83 | 31.99 | 31.76 | 31.96 | 409,234 | -0.19(-0.58%) |
Oct 10, 2013 | 31.61 | 32.15 | 31.61 | 32.15 | 442,158 | +0.60(+1.91%) |
Oct 09, 2013 | 31.57 | 31.67 | 30.77 | 31.55 | 798,648 | -0.27(-0.86%) |
Oct 08, 2013 | 32.04 | 32.04 | 31.77 | 31.82 | 428,283 | +0.03(+0.10%) |
Oct 07, 2013 | 31.61 | 31.89 | 31.59 | 31.79 | 379,054 | +0.04(+0.12%) |
Oct 04, 2013 | 31.87 | 31.93 | 31.67 | 31.75 | 1,420,919 | -0.15(-0.48%) |
Oct 03, 2013 | 32.02 | 32.04 | 31.83 | 31.91 | 1,768,558 | -0.06(-0.18%) |
Oct 02, 2013 | 32.05 | 32.05 | 31.84 | 31.97 | 1,264,028 | -0.15(-0.47%) |
Oct 01, 2013 | 32.35 | 32.35 | 32.06 | 32.12 | 842,508 | -0.37(-1.14%) |
Sep 30, 2013 | 32.68 | 32.82 | 32.46 | 32.49 | 1,066,079 | -0.43(-1.31%) |
Sep 27, 2013 | 32.75 | 32.94 | 32.66 | 32.92 | 199,489 | -0.12(-0.36%) |
Sep 26, 2013 | 32.94 | 33.04 | 32.80 | 33.04 | 295,134 | +0.29(+0.90%) |
Sep 25, 2013 | 32.87 | 32.89 | 32.73 | 32.75 | 382,731 | -0.12(-0.38%) |
Sep 24, 2013 | 32.91 | 33.01 | 32.80 | 32.87 | 279,137 | -0.36(-1.08%) |
Sep 23, 2013 | 33.49 | 33.49 | 33.12 | 33.23 | 591,661 | -0.01(-0.02%) |
Sep 20, 2013 | 33.29 | 33.30 | 33.18 | 33.24 | 465,975 | -0.31(-0.91%) |
Sep 19, 2013 | 33.75 | 33.75 | 33.42 | 33.54 | 803,778 | +0.16(+0.48%) |
Sep 18, 2013 | 32.80 | 33.44 | 32.70 | 33.38 | 590,926 | +0.34(+1.02%) |
Sep 17, 2013 | 32.98 | 33.14 | 32.89 | 33.05 | 390,268 | +0.06(+0.17%) |
Sep 16, 2013 | 33.07 | 33.10 | 32.93 | 32.99 | 503,685 | +0.40(+1.24%) |
Sep 13, 2013 | 32.42 | 32.61 | 32.32 | 32.59 | 3,420,687 | +0.25(+0.76%) |
Sep 12, 2013 | 32.48 | 32.54 | 32.34 | 32.34 | 3,592,884 | -0.23(-0.71%) |
Sep 11, 2013 | 32.53 | 32.61 | 32.40 | 32.57 | 7,673,741 | +0.21(+0.66%) |
Sep 10, 2013 | 32.46 | 32.48 | 32.30 | 32.36 | 3,434,439 | +0.06(+0.18%) |
Sep 09, 2013 | 32.30 | 32.36 | 32.14 | 32.30 | 894,100 | +0.51(+1.60%) |
Sep 06, 2013 | 31.69 | 31.92 | 31.44 | 31.79 | 468,997 | +0.36(+1.14%) |
Sep 05, 2013 | 31.63 | 31.67 | 31.41 | 31.43 | 683,630 | -0.20(-0.64%) |
Sep 04, 2013 | 31.50 | 31.69 | 31.35 | 31.63 | 402,525 | +0.12(+0.39%) |
Sep 03, 2013 | 31.60 | 31.68 | 31.31 | 31.51 | 333,877 | +0.13(+0.40%) |
Aug 30, 2013 | 31.52 | 31.52 | 31.16 | 31.38 | 347,910 | -0.09(-0.28%) |
Aug 29, 2013 | 31.31 | 31.49 | 31.25 | 31.47 | 340,026 | +0.20(+0.65%) |
Aug 28, 2013 | 31.22 | 31.31 | 31.16 | 31.27 | 469,062 | -0.30(-0.94%) |
Aug 27, 2013 | 31.62 | 31.78 | 31.49 | 31.56 | 802,535 | -0.62(-1.93%) |
Aug 26, 2013 | 32.28 | 32.32 | 32.14 | 32.18 | 210,499 | -0.20(-0.63%) |
Aug 23, 2013 | 32.07 | 32.39 | 32.01 | 32.39 | 570,410 | +0.24(+0.76%) |
Aug 22, 2013 | 32.11 | 32.24 | 32.01 | 32.14 | 287,499 | -0.00(-0.01%) |
Aug 21, 2013 | 32.47 | 32.47 | 32.14 | 32.15 | 338,263 | -0.87(-2.65%) |
Aug 20, 2013 | 32.84 | 33.10 | 32.78 | 33.02 | 582,298 | +0.19(+0.57%) |
Aug 19, 2013 | 32.90 | 33.08 | 32.80 | 32.83 | 797,160 | -0.06(-0.19%) |
Aug 16, 2013 | 32.98 | 33.02 | 32.79 | 32.89 | 470,289 | -0.09(-0.26%) |
Aug 15, 2013 | 32.86 | 33.05 | 32.79 | 32.98 | 369,076 | -0.24(-0.73%) |
Aug 14, 2013 | 33.49 | 33.63 | 33.13 | 33.23 | 643,721 | -0.04(-0.11%) |
Aug 13, 2013 | 33.21 | 33.27 | 32.90 | 33.26 | 609,441 | +0.12(+0.37%) |
Aug 12, 2013 | 33.04 | 33.17 | 32.95 | 33.14 | 465,570 | -0.11(-0.33%) |
Aug 09, 2013 | 33.07 | 33.40 | 33.07 | 33.25 | 256,598 | -0.07(-0.21%) |
Aug 08, 2013 | 33.28 | 33.36 | 33.05 | 33.32 | 461,596 | +0.21(+0.63%) |
Aug 07, 2013 | 33.01 | 33.21 | 32.99 | 33.11 | 429,468 | -0.37(-1.12%) |
Aug 06, 2013 | 33.41 | 33.56 | 33.23 | 33.49 | 338,492 | +0.03(+0.08%) |
Aug 05, 2013 | 33.53 | 33.55 | 33.35 | 33.46 | 292,121 | -0.12(-0.37%) |
Aug 02, 2013 | 33.33 | 33.65 | 33.28 | 33.58 | 710,149 | +0.04(+0.11%) |