Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.25 | 31.37 | 30.95 | 31.11 | 1,578,358 | -0.10(-0.31%) |
Oct 30, 2013 | 31.79 | 31.93 | 31.09 | 31.20 | 1,227,117 | -0.57(-1.78%) |
Oct 29, 2013 | 31.73 | 32.01 | 31.50 | 31.77 | 1,145,792 | +0.06(+0.18%) |
Oct 28, 2013 | 31.70 | 31.76 | 31.41 | 31.71 | 1,161,717 | +0.02(+0.08%) |
Oct 25, 2013 | 31.83 | 31.83 | 31.47 | 31.69 | 1,005,533 | +0.04(+0.13%) |
Oct 24, 2013 | 31.83 | 31.83 | 31.57 | 31.65 | 1,154,609 | -0.06(-0.20%) |
Oct 23, 2013 | 32.16 | 32.16 | 31.59 | 31.71 | 2,586,466 | -1.16(-3.54%) |
Oct 22, 2013 | 32.92 | 33.15 | 32.53 | 32.88 | 1,953,486 | +0.16(+0.49%) |
Oct 21, 2013 | 33.12 | 33.21 | 32.60 | 32.71 | 1,000,766 | -0.33(-1.00%) |
Oct 18, 2013 | 32.95 | 33.06 | 32.83 | 33.05 | 851,209 | +0.32(+0.99%) |
Oct 17, 2013 | 32.54 | 32.84 | 32.39 | 32.72 | 781,281 | +0.02(+0.05%) |
Oct 16, 2013 | 32.21 | 32.71 | 32.05 | 32.71 | 1,393,371 | +0.77(+2.40%) |
Oct 15, 2013 | 31.95 | 33.09 | 31.70 | 31.94 | 1,335,791 | -0.06(-0.18%) |
Oct 14, 2013 | 31.97 | 32.04 | 31.75 | 32.00 | 1,048,050 | -0.04(-0.13%) |
Oct 11, 2013 | 31.62 | 32.14 | 31.44 | 32.04 | 1,165,252 | +0.23(+0.74%) |
Oct 10, 2013 | 31.41 | 31.83 | 31.36 | 31.80 | 1,056,817 | +0.89(+2.87%) |
Oct 09, 2013 | 31.31 | 31.31 | 30.58 | 30.91 | 1,247,371 | -0.39(-1.24%) |
Oct 08, 2013 | 31.75 | 32.01 | 31.24 | 31.30 | 1,076,595 | -0.52(-1.62%) |
Oct 07, 2013 | 31.75 | 31.92 | 31.57 | 31.82 | 914,610 | -0.23(-0.73%) |
Oct 04, 2013 | 31.37 | 32.10 | 31.29 | 32.05 | 915,907 | +0.68(+2.16%) |
Oct 03, 2013 | 31.53 | 31.65 | 30.94 | 31.37 | 752,406 | -0.19(-0.59%) |
Oct 02, 2013 | 31.40 | 31.56 | 31.19 | 31.56 | 880,232 | -0.01(-0.03%) |
Oct 01, 2013 | 31.59 | 31.79 | 31.37 | 31.57 | 956,434 | +0.06(+0.18%) |
Sep 30, 2013 | 31.12 | 31.57 | 31.01 | 31.51 | 977,050 | +0.05(+0.15%) |
Sep 27, 2013 | 31.29 | 31.58 | 31.21 | 31.46 | 1,072,304 | -0.07(-0.23%) |
Sep 26, 2013 | 31.53 | 31.62 | 31.20 | 31.54 | 1,032,511 | +0.04(+0.13%) |
Sep 25, 2013 | 31.28 | 31.67 | 31.09 | 31.49 | 1,611,258 | +0.28(+0.91%) |
Sep 24, 2013 | 30.94 | 31.61 | 30.91 | 31.21 | 996,964 | +0.31(+1.02%) |
Sep 23, 2013 | 31.03 | 31.12 | 30.52 | 30.90 | 968,382 | -0.25(-0.80%) |
Sep 20, 2013 | 31.42 | 31.54 | 31.15 | 31.15 | 1,832,538 | -0.28(-0.90%) |
Sep 19, 2013 | 31.40 | 31.63 | 31.36 | 31.43 | 598,257 | +0.07(+0.23%) |
Sep 18, 2013 | 31.22 | 31.37 | 30.72 | 31.36 | 809,220 | +0.11(+0.36%) |
Sep 17, 2013 | 30.98 | 31.28 | 30.98 | 31.24 | 880,537 | +0.24(+0.78%) |
Sep 16, 2013 | 31.16 | 31.22 | 30.91 | 31.00 | 766,507 | +0.27(+0.89%) |
Sep 13, 2013 | 30.93 | 30.94 | 30.57 | 30.73 | 606,625 | -0.06(-0.21%) |
Sep 12, 2013 | 30.99 | 31.15 | 30.75 | 30.79 | 534,989 | -0.22(-0.70%) |
Sep 11, 2013 | 31.03 | 31.27 | 30.83 | 31.01 | 910,130 | -0.02(-0.05%) |
Sep 10, 2013 | 30.99 | 31.17 | 30.86 | 31.03 | 1,315,906 | +0.15(+0.50%) |
Sep 09, 2013 | 29.97 | 30.90 | 29.92 | 30.87 | 1,642,155 | +0.96(+3.21%) |
Sep 06, 2013 | 29.82 | 30.14 | 29.37 | 29.91 | 1,406,845 | +0.20(+0.68%) |
Sep 05, 2013 | 29.02 | 29.85 | 28.94 | 29.71 | 1,047,204 | +0.65(+2.25%) |
Sep 04, 2013 | 28.95 | 29.14 | 28.94 | 29.06 | 1,531,659 | +0.19(+0.67%) |
Sep 03, 2013 | 28.87 | 29.19 | 28.65 | 28.86 | 1,418,852 | +0.39(+1.36%) |
Aug 30, 2013 | 28.92 | 28.92 | 28.37 | 28.48 | 1,124,236 | -0.40(-1.37%) |
Aug 29, 2013 | 28.76 | 29.18 | 28.72 | 28.87 | 1,081,440 | -0.07(-0.25%) |
Aug 28, 2013 | 28.91 | 29.06 | 28.71 | 28.94 | 1,104,467 | +0.06(+0.20%) |
Aug 27, 2013 | 29.62 | 29.66 | 28.85 | 28.89 | 1,015,620 | -1.14(-3.79%) |
Aug 26, 2013 | 29.98 | 30.22 | 29.82 | 30.03 | 1,100,810 | +0.00(+0.00%) |
Aug 23, 2013 | 30.40 | 30.49 | 29.89 | 30.03 | 794,992 | -0.31(-1.01%) |
Aug 22, 2013 | 29.95 | 30.36 | 29.95 | 30.33 | 682,815 | +0.51(+1.71%) |
Aug 21, 2013 | 30.16 | 30.22 | 29.73 | 29.82 | 821,850 | -0.43(-1.41%) |
Aug 20, 2013 | 30.24 | 30.39 | 29.99 | 30.25 | 1,273,232 | +0.03(+0.11%) |
Aug 19, 2013 | 30.46 | 30.60 | 30.16 | 30.22 | 719,694 | -0.29(-0.95%) |
Aug 16, 2013 | 30.25 | 30.60 | 30.17 | 30.51 | 790,988 | +0.22(+0.72%) |
Aug 15, 2013 | 30.54 | 30.76 | 30.26 | 30.29 | 1,027,334 | -0.77(-2.48%) |
Aug 14, 2013 | 31.18 | 31.20 | 30.89 | 31.06 | 503,559 | -0.21(-0.67%) |
Aug 13, 2013 | 31.08 | 31.43 | 30.76 | 31.27 | 835,667 | +0.26(+0.83%) |
Aug 12, 2013 | 30.76 | 31.19 | 30.68 | 31.01 | 688,212 | +0.02(+0.08%) |
Aug 09, 2013 | 30.98 | 31.19 | 30.79 | 30.99 | 823,687 | -0.07(-0.23%) |
Aug 08, 2013 | 30.57 | 31.29 | 30.57 | 31.06 | 1,008,185 | +0.69(+2.28%) |
Aug 07, 2013 | 30.69 | 30.80 | 30.25 | 30.37 | 592,055 | -0.48(-1.56%) |
Aug 06, 2013 | 30.91 | 30.93 | 30.44 | 30.85 | 787,606 | -0.18(-0.57%) |
Aug 05, 2013 | 30.61 | 31.05 | 30.56 | 31.03 | 999,634 | +0.31(+0.99%) |
Aug 02, 2013 | 30.60 | 30.75 | 30.30 | 30.72 | 1,077,624 | -0.06(-0.21%) |