Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.28 | 31.30 | 31.06 | 31.14 | 3,451,853 | +0.04(+0.13%) |
Oct 30, 2013 | 31.24 | 31.33 | 31.00 | 31.10 | 2,697,191 | -0.04(-0.11%) |
Oct 29, 2013 | 31.04 | 31.19 | 31.01 | 31.13 | 2,596,625 | +0.02(+0.08%) |
Oct 28, 2013 | 30.91 | 31.15 | 30.91 | 31.11 | 3,072,044 | +0.31(+1.02%) |
Oct 25, 2013 | 30.80 | 30.99 | 30.64 | 30.79 | 5,311,722 | +0.18(+0.60%) |
Oct 24, 2013 | 30.58 | 30.70 | 30.49 | 30.61 | 4,240,785 | +0.58(+1.93%) |
Oct 23, 2013 | 29.95 | 30.18 | 29.94 | 30.03 | 8,240,593 | -0.59(-1.91%) |
Oct 22, 2013 | 30.52 | 30.76 | 30.48 | 30.62 | 5,002,214 | +0.42(+1.39%) |
Oct 21, 2013 | 30.13 | 30.31 | 30.07 | 30.20 | 2,375,956 | +0.01(+0.02%) |
Oct 18, 2013 | 30.27 | 30.35 | 30.11 | 30.19 | 2,353,893 | -0.05(-0.16%) |
Oct 17, 2013 | 30.06 | 30.24 | 30.04 | 30.24 | 2,823,398 | +0.49(+1.63%) |
Oct 16, 2013 | 29.67 | 29.77 | 29.56 | 29.75 | 2,650,044 | +0.12(+0.40%) |
Oct 15, 2013 | 29.74 | 29.77 | 29.62 | 29.64 | 2,475,410 | -0.15(-0.52%) |
Oct 14, 2013 | 29.48 | 29.79 | 29.47 | 29.79 | 2,444,509 | +0.33(+1.10%) |
Oct 11, 2013 | 29.37 | 29.51 | 29.30 | 29.46 | 2,288,923 | +0.07(+0.22%) |
Oct 10, 2013 | 29.00 | 29.45 | 29.00 | 29.40 | 6,114,561 | +0.22(+0.77%) |
Oct 09, 2013 | 29.27 | 29.33 | 29.14 | 29.17 | 3,256,905 | -0.14(-0.46%) |
Oct 08, 2013 | 29.55 | 29.62 | 29.30 | 29.31 | 2,887,145 | -0.35(-1.18%) |
Oct 07, 2013 | 29.63 | 29.91 | 29.63 | 29.66 | 4,582,145 | +0.01(+0.04%) |
Oct 04, 2013 | 29.65 | 29.76 | 29.58 | 29.65 | 4,456,719 | -0.43(-1.44%) |
Oct 03, 2013 | 30.07 | 30.14 | 29.98 | 30.08 | 4,610,980 | +0.37(+1.23%) |
Oct 02, 2013 | 29.60 | 29.77 | 29.57 | 29.71 | 3,759,700 | -0.20(-0.67%) |
Oct 01, 2013 | 29.79 | 29.94 | 29.71 | 29.91 | 4,719,727 | +0.23(+0.78%) |
Sep 30, 2013 | 29.84 | 29.87 | 29.64 | 29.68 | 3,440,713 | -0.18(-0.61%) |
Sep 27, 2013 | 29.88 | 30.04 | 29.82 | 29.87 | 3,607,589 | -0.27(-0.88%) |
Sep 26, 2013 | 30.27 | 30.37 | 30.05 | 30.13 | 4,612,256 | -0.08(-0.27%) |
Sep 25, 2013 | 30.40 | 30.41 | 30.17 | 30.22 | 2,243,791 | -0.06(-0.20%) |
Sep 24, 2013 | 30.25 | 30.40 | 30.17 | 30.27 | 2,389,800 | +0.03(+0.10%) |
Sep 23, 2013 | 30.11 | 30.26 | 30.05 | 30.24 | 4,110,437 | +0.35(+1.17%) |
Sep 20, 2013 | 30.05 | 30.10 | 29.85 | 29.90 | 3,941,416 | +0.15(+0.52%) |
Sep 19, 2013 | 30.26 | 30.28 | 29.72 | 29.74 | 5,338,331 | -0.59(-1.95%) |
Sep 18, 2013 | 30.17 | 30.41 | 29.90 | 30.33 | 4,067,509 | +0.08(+0.27%) |
Sep 17, 2013 | 30.40 | 30.49 | 30.15 | 30.25 | 3,721,032 | -0.10(-0.33%) |
Sep 16, 2013 | 30.67 | 30.69 | 30.24 | 30.35 | 4,569,635 | -0.07(-0.21%) |
Sep 13, 2013 | 30.36 | 30.46 | 30.29 | 30.42 | 2,245,442 | +0.11(+0.37%) |
Sep 12, 2013 | 30.44 | 30.48 | 30.16 | 30.30 | 3,192,837 | -0.05(-0.18%) |
Sep 11, 2013 | 30.04 | 30.38 | 30.04 | 30.36 | 4,798,393 | +0.53(+1.77%) |
Sep 10, 2013 | 29.68 | 29.97 | 29.56 | 29.83 | 8,100,193 | -0.02(-0.08%) |
Sep 09, 2013 | 30.50 | 30.59 | 29.63 | 29.85 | 10,526,486 | -0.72(-2.34%) |
Sep 06, 2013 | 30.61 | 30.68 | 30.34 | 30.57 | 2,788,106 | +0.14(+0.47%) |
Sep 05, 2013 | 30.40 | 30.53 | 30.39 | 30.43 | 2,940,145 | -0.31(-1.02%) |
Sep 04, 2013 | 30.57 | 30.87 | 30.57 | 30.74 | 2,999,558 | +0.11(+0.37%) |
Sep 03, 2013 | 30.84 | 30.85 | 30.53 | 30.63 | 3,245,124 | +0.52(+1.73%) |
Aug 30, 2013 | 30.42 | 30.42 | 30.03 | 30.11 | 3,564,512 | -0.41(-1.36%) |
Aug 29, 2013 | 30.54 | 30.79 | 30.50 | 30.52 | 2,599,668 | -0.03(-0.10%) |
Aug 28, 2013 | 30.52 | 30.67 | 30.50 | 30.55 | 2,244,873 | -0.07(-0.23%) |
Aug 27, 2013 | 30.69 | 30.93 | 30.56 | 30.62 | 3,439,316 | -0.24(-0.77%) |
Aug 26, 2013 | 30.85 | 30.90 | 30.75 | 30.86 | 2,363,221 | -0.02(-0.06%) |
Aug 23, 2013 | 30.81 | 30.88 | 30.72 | 30.88 | 2,227,556 | +0.08(+0.27%) |
Aug 22, 2013 | 30.69 | 30.83 | 30.61 | 30.79 | 2,573,834 | +0.11(+0.37%) |
Aug 21, 2013 | 30.87 | 30.88 | 30.58 | 30.68 | 3,670,379 | +0.01(+0.02%) |
Aug 20, 2013 | 30.68 | 30.80 | 30.62 | 30.68 | 5,484,254 | +0.32(+1.05%) |
Aug 19, 2013 | 30.49 | 30.57 | 30.35 | 30.36 | 2,719,036 | -0.19(-0.62%) |
Aug 16, 2013 | 30.66 | 30.67 | 30.45 | 30.55 | 4,119,426 | +0.06(+0.19%) |
Aug 15, 2013 | 30.38 | 30.55 | 30.23 | 30.49 | 4,783,962 | -0.23(-0.75%) |
Aug 14, 2013 | 30.97 | 31.00 | 30.67 | 30.72 | 4,271,745 | -0.05(-0.17%) |
Aug 13, 2013 | 30.55 | 30.78 | 30.42 | 30.77 | 4,145,289 | +0.42(+1.38%) |
Aug 12, 2013 | 30.52 | 30.59 | 30.34 | 30.35 | 2,446,307 | -0.12(-0.41%) |
Aug 09, 2013 | 30.53 | 30.64 | 30.43 | 30.48 | 1,958,748 | -0.09(-0.29%) |
Aug 08, 2013 | 30.81 | 30.81 | 30.37 | 30.56 | 3,153,210 | +0.04(+0.12%) |
Aug 07, 2013 | 30.54 | 30.77 | 30.51 | 30.53 | 3,050,215 | +0.16(+0.53%) |
Aug 06, 2013 | 30.50 | 30.53 | 30.23 | 30.37 | 4,696,303 | -0.13(-0.42%) |
Aug 05, 2013 | 30.64 | 30.67 | 30.43 | 30.50 | 3,862,788 | -0.07(-0.23%) |
Aug 02, 2013 | 30.51 | 30.71 | 30.40 | 30.57 | 4,337,863 | +0.26(+0.87%) |