Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.38 | 33.74 | 32.99 | 33.42 | 2,801,963 | +0.05(+0.16%) |
Oct 30, 2013 | 33.83 | 34.04 | 33.24 | 33.36 | 2,953,067 | -0.11(-0.33%) |
Oct 29, 2013 | 33.53 | 33.72 | 33.34 | 33.47 | 2,572,313 | -0.08(-0.22%) |
Oct 28, 2013 | 33.55 | 33.76 | 33.33 | 33.55 | 1,957,373 | -0.13(-0.38%) |
Oct 25, 2013 | 33.14 | 33.72 | 33.05 | 33.68 | 1,831,523 | +0.44(+1.33%) |
Oct 24, 2013 | 33.20 | 33.25 | 32.79 | 33.23 | 4,483,172 | +0.05(+0.16%) |
Oct 23, 2013 | 33.34 | 33.68 | 33.16 | 33.18 | 1,775,440 | -0.20(-0.59%) |
Oct 22, 2013 | 32.95 | 33.49 | 32.88 | 33.38 | 2,220,438 | +0.45(+1.37%) |
Oct 21, 2013 | 33.06 | 33.06 | 32.76 | 32.93 | 1,259,052 | -0.05(-0.14%) |
Oct 18, 2013 | 32.86 | 33.07 | 32.73 | 32.97 | 1,750,760 | +0.25(+0.77%) |
Oct 17, 2013 | 32.13 | 32.78 | 31.92 | 32.72 | 2,211,004 | +0.57(+1.76%) |
Oct 16, 2013 | 32.09 | 32.16 | 31.85 | 32.16 | 3,354,775 | +0.26(+0.81%) |
Oct 15, 2013 | 32.13 | 32.36 | 31.84 | 31.90 | 2,456,318 | -0.43(-1.33%) |
Oct 14, 2013 | 32.31 | 32.39 | 31.88 | 32.33 | 2,115,084 | -0.17(-0.52%) |
Oct 11, 2013 | 32.52 | 32.52 | 32.24 | 32.50 | 2,214,682 | -0.02(-0.06%) |
Oct 10, 2013 | 32.33 | 32.58 | 31.75 | 32.52 | 2,559,260 | +0.38(+1.19%) |
Oct 09, 2013 | 31.81 | 32.37 | 31.70 | 32.14 | 3,358,790 | +0.44(+1.38%) |
Oct 08, 2013 | 31.27 | 31.99 | 31.27 | 31.70 | 3,120,307 | +0.33(+1.06%) |
Oct 07, 2013 | 31.62 | 31.71 | 31.31 | 31.36 | 3,710,981 | -0.22(-0.71%) |
Oct 04, 2013 | 31.31 | 31.76 | 31.23 | 31.59 | 3,713,810 | +0.36(+1.16%) |
Oct 03, 2013 | 31.17 | 31.35 | 31.00 | 31.23 | 3,514,953 | -0.20(-0.63%) |
Oct 02, 2013 | 31.28 | 31.51 | 31.27 | 31.43 | 2,542,551 | +0.03(+0.11%) |
Oct 01, 2013 | 31.43 | 31.54 | 31.24 | 31.39 | 1,531,950 | +0.00(+0.00%) |
Sep 30, 2013 | 31.09 | 31.54 | 31.09 | 31.39 | 4,885,910 | +0.17(+0.55%) |
Sep 27, 2013 | 31.06 | 31.30 | 31.03 | 31.22 | 4,282,818 | -0.06(-0.20%) |
Sep 26, 2013 | 31.63 | 31.63 | 31.02 | 31.28 | 3,253,914 | -0.25(-0.81%) |
Sep 25, 2013 | 31.73 | 31.81 | 31.49 | 31.54 | 2,130,075 | -0.26(-0.83%) |
Sep 24, 2013 | 31.90 | 32.04 | 31.75 | 31.80 | 2,831,086 | -0.03(-0.11%) |
Sep 23, 2013 | 31.13 | 31.94 | 31.07 | 31.83 | 3,703,296 | +0.70(+2.24%) |
Sep 20, 2013 | 31.26 | 31.30 | 30.97 | 31.14 | 3,028,313 | -0.10(-0.32%) |
Sep 19, 2013 | 31.64 | 31.73 | 31.08 | 31.24 | 2,452,458 | -0.37(-1.16%) |
Sep 18, 2013 | 30.60 | 31.73 | 30.45 | 31.60 | 3,971,496 | +1.00(+3.27%) |
Sep 17, 2013 | 30.47 | 30.76 | 30.43 | 30.60 | 2,613,448 | +0.17(+0.56%) |
Sep 16, 2013 | 30.81 | 30.93 | 30.34 | 30.43 | 2,812,376 | +0.03(+0.09%) |
Sep 13, 2013 | 30.47 | 30.54 | 30.27 | 30.41 | 2,165,191 | +0.10(+0.33%) |
Sep 12, 2013 | 30.32 | 30.52 | 30.11 | 30.31 | 2,973,817 | -0.03(-0.11%) |
Sep 11, 2013 | 30.93 | 30.93 | 30.24 | 30.34 | 3,713,733 | -0.53(-1.73%) |
Sep 10, 2013 | 30.90 | 31.03 | 30.75 | 30.87 | 1,893,816 | +0.11(+0.35%) |
Sep 09, 2013 | 30.48 | 30.81 | 30.33 | 30.77 | 1,588,291 | +0.29(+0.95%) |
Sep 06, 2013 | 30.22 | 30.79 | 30.20 | 30.47 | 2,617,639 | +0.46(+1.53%) |
Sep 05, 2013 | 30.44 | 30.44 | 29.95 | 30.01 | 2,894,937 | -0.39(-1.29%) |
Sep 04, 2013 | 30.56 | 30.57 | 30.19 | 30.41 | 2,242,779 | -0.16(-0.53%) |
Sep 03, 2013 | 31.19 | 31.33 | 30.55 | 30.57 | 2,258,736 | -0.48(-1.55%) |
Aug 30, 2013 | 31.13 | 31.32 | 30.95 | 31.05 | 1,827,603 | -0.01(-0.04%) |
Aug 29, 2013 | 31.23 | 31.42 | 31.01 | 31.06 | 2,062,565 | -0.30(-0.97%) |
Aug 28, 2013 | 31.25 | 31.59 | 30.97 | 31.37 | 1,653,486 | +0.19(+0.61%) |
Aug 27, 2013 | 30.82 | 31.50 | 30.81 | 31.18 | 2,377,061 | -0.01(-0.04%) |
Aug 26, 2013 | 31.44 | 31.58 | 31.19 | 31.19 | 1,855,063 | -0.26(-0.82%) |
Aug 23, 2013 | 31.26 | 31.59 | 31.12 | 31.45 | 1,230,925 | +0.20(+0.63%) |
Aug 22, 2013 | 31.31 | 31.43 | 31.17 | 31.25 | 1,304,372 | +0.00(+0.00%) |
Aug 21, 2013 | 31.58 | 31.58 | 31.04 | 31.25 | 2,866,916 | -0.37(-1.18%) |
Aug 20, 2013 | 31.58 | 31.97 | 31.50 | 31.62 | 2,287,315 | +0.10(+0.32%) |
Aug 19, 2013 | 31.77 | 31.96 | 31.41 | 31.52 | 2,438,923 | -0.26(-0.83%) |
Aug 16, 2013 | 31.81 | 31.90 | 31.51 | 31.79 | 3,170,910 | -0.16(-0.51%) |
Aug 15, 2013 | 32.39 | 32.52 | 31.94 | 31.95 | 2,136,701 | -0.64(-1.95%) |
Aug 14, 2013 | 32.53 | 32.64 | 32.29 | 32.59 | 1,645,502 | -0.05(-0.14%) |
Aug 13, 2013 | 32.82 | 32.86 | 32.53 | 32.63 | 1,954,999 | -0.14(-0.43%) |
Aug 12, 2013 | 33.03 | 33.06 | 32.62 | 32.78 | 2,468,424 | -0.43(-1.30%) |
Aug 09, 2013 | 33.42 | 33.49 | 33.19 | 33.21 | 2,100,710 | -0.20(-0.59%) |
Aug 08, 2013 | 33.27 | 33.48 | 33.05 | 33.40 | 2,533,280 | +0.26(+0.78%) |
Aug 07, 2013 | 32.75 | 33.25 | 32.60 | 33.15 | 3,620,064 | +0.37(+1.11%) |
Aug 06, 2013 | 32.92 | 32.94 | 32.51 | 32.78 | 3,683,497 | -0.20(-0.62%) |
Aug 05, 2013 | 33.36 | 33.47 | 32.91 | 32.98 | 3,690,612 | -0.42(-1.26%) |
Aug 02, 2013 | 33.52 | 33.83 | 33.34 | 33.40 | 3,225,511 | -0.36(-1.06%) |