Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.86 | 31.55 | 30.61 | 31.27 | 2,388,195 | +0.08(+0.26%) |
Oct 30, 2013 | 31.30 | 31.61 | 30.84 | 31.19 | 1,452,924 | -0.21(-0.68%) |
Oct 29, 2013 | 31.85 | 31.85 | 30.82 | 31.41 | 2,499,941 | -0.48(-1.52%) |
Oct 28, 2013 | 31.80 | 32.06 | 31.23 | 31.89 | 1,518,586 | +0.06(+0.20%) |
Oct 25, 2013 | 32.17 | 32.17 | 31.27 | 31.83 | 2,716,795 | -0.02(-0.06%) |
Oct 24, 2013 | 31.49 | 32.72 | 31.44 | 31.85 | 4,819,558 | +1.36(+4.46%) |
Oct 23, 2013 | 31.10 | 31.10 | 30.36 | 30.49 | 3,430,902 | -1.06(-3.37%) |
Oct 22, 2013 | 30.89 | 31.71 | 30.80 | 31.55 | 3,451,108 | +0.91(+2.98%) |
Oct 21, 2013 | 30.58 | 31.13 | 30.56 | 30.64 | 2,357,089 | +0.13(+0.44%) |
Oct 18, 2013 | 29.78 | 30.74 | 29.38 | 30.50 | 2,810,904 | +1.01(+3.43%) |
Oct 17, 2013 | 29.82 | 29.91 | 29.28 | 29.49 | 3,446,773 | -0.56(-1.88%) |
Oct 16, 2013 | 30.34 | 30.34 | 29.67 | 30.06 | 2,501,279 | +0.03(+0.09%) |
Oct 15, 2013 | 30.45 | 30.54 | 29.80 | 30.03 | 2,114,844 | -0.67(-2.19%) |
Oct 14, 2013 | 30.29 | 30.70 | 29.91 | 30.70 | 3,769,300 | -0.16(-0.52%) |
Oct 11, 2013 | 30.98 | 31.19 | 30.59 | 30.86 | 1,636,108 | -0.26(-0.83%) |
Oct 10, 2013 | 30.62 | 31.42 | 30.62 | 31.12 | 2,115,272 | +1.10(+3.67%) |
Oct 09, 2013 | 30.15 | 30.42 | 29.10 | 30.02 | 3,443,433 | -0.08(-0.27%) |
Oct 08, 2013 | 30.77 | 31.44 | 29.68 | 30.10 | 2,542,074 | -0.66(-2.15%) |
Oct 07, 2013 | 30.60 | 30.96 | 30.38 | 30.76 | 2,666,525 | -0.37(-1.18%) |
Oct 04, 2013 | 30.23 | 31.36 | 30.17 | 31.13 | 1,901,919 | +0.95(+3.14%) |
Oct 03, 2013 | 30.78 | 30.89 | 29.93 | 30.18 | 2,859,421 | -0.61(-1.98%) |
Oct 02, 2013 | 30.77 | 31.27 | 30.34 | 30.79 | 3,468,234 | +0.41(+1.35%) |
Oct 01, 2013 | 29.89 | 31.00 | 29.89 | 30.38 | 2,114,925 | +0.31(+1.04%) |
Sep 30, 2013 | 29.93 | 30.50 | 29.68 | 30.07 | 1,907,604 | -0.34(-1.12%) |
Sep 27, 2013 | 30.13 | 30.45 | 30.08 | 30.41 | 1,252,041 | -0.10(-0.32%) |
Sep 26, 2013 | 30.43 | 30.86 | 30.27 | 30.50 | 1,467,846 | +0.04(+0.15%) |
Sep 25, 2013 | 30.42 | 31.10 | 30.18 | 30.46 | 1,773,915 | +0.03(+0.09%) |
Sep 24, 2013 | 30.24 | 31.04 | 29.99 | 30.43 | 1,574,103 | +0.21(+0.68%) |
Sep 23, 2013 | 30.62 | 30.78 | 29.89 | 30.23 | 3,034,533 | -0.53(-1.72%) |
Sep 20, 2013 | 30.93 | 31.20 | 30.65 | 30.76 | 5,374,786 | +0.00(+0.00%) |
Sep 19, 2013 | 30.33 | 31.03 | 30.09 | 30.76 | 3,637,431 | +0.47(+1.57%) |
Sep 18, 2013 | 29.49 | 30.42 | 29.26 | 30.28 | 2,518,827 | +0.81(+2.73%) |
Sep 17, 2013 | 29.53 | 29.78 | 29.23 | 29.48 | 2,749,055 | -0.12(-0.39%) |
Sep 16, 2013 | 29.19 | 29.65 | 28.59 | 29.59 | 3,195,514 | +1.00(+3.51%) |
Sep 13, 2013 | 28.01 | 28.66 | 27.89 | 28.59 | 2,300,115 | +0.63(+2.24%) |
Sep 12, 2013 | 28.02 | 28.49 | 27.85 | 27.96 | 1,508,669 | +0.01(+0.03%) |
Sep 11, 2013 | 28.02 | 28.21 | 27.36 | 27.95 | 1,985,708 | -0.12(-0.41%) |
Sep 10, 2013 | 28.22 | 28.51 | 27.78 | 28.07 | 2,438,479 | +0.18(+0.64%) |
Sep 09, 2013 | 27.26 | 28.11 | 27.26 | 27.89 | 2,681,264 | +0.81(+2.97%) |
Sep 06, 2013 | 26.65 | 27.64 | 26.21 | 27.09 | 3,093,428 | +0.72(+2.71%) |
Sep 05, 2013 | 26.20 | 27.09 | 26.05 | 26.37 | 5,069,921 | +0.70(+2.72%) |
Sep 04, 2013 | 25.29 | 25.83 | 25.06 | 25.67 | 3,300,109 | +0.37(+1.45%) |
Sep 03, 2013 | 26.46 | 26.57 | 25.11 | 25.31 | 4,181,139 | -0.64(-2.48%) |
Aug 30, 2013 | 26.25 | 26.53 | 25.85 | 25.95 | 1,329,945 | -0.28(-1.06%) |
Aug 29, 2013 | 26.61 | 26.95 | 26.11 | 26.23 | 1,531,489 | -0.51(-1.91%) |
Aug 28, 2013 | 26.35 | 26.94 | 26.29 | 26.74 | 1,243,419 | +0.17(+0.64%) |
Aug 27, 2013 | 27.22 | 27.42 | 26.42 | 26.57 | 1,564,240 | -1.16(-4.19%) |
Aug 26, 2013 | 27.59 | 28.06 | 27.46 | 27.73 | 1,240,899 | +0.15(+0.55%) |
Aug 23, 2013 | 27.77 | 27.92 | 27.23 | 27.58 | 981,172 | -0.13(-0.48%) |
Aug 22, 2013 | 27.44 | 27.93 | 27.40 | 27.71 | 1,322,023 | +0.48(+1.77%) |
Aug 21, 2013 | 27.98 | 28.22 | 27.06 | 27.23 | 2,126,893 | -0.83(-2.97%) |
Aug 20, 2013 | 27.57 | 28.31 | 27.10 | 28.06 | 1,556,637 | +0.49(+1.79%) |
Aug 19, 2013 | 28.58 | 28.61 | 27.48 | 27.57 | 1,654,143 | -1.08(-3.78%) |
Aug 16, 2013 | 28.04 | 28.92 | 27.98 | 28.65 | 2,105,615 | +0.49(+1.75%) |
Aug 15, 2013 | 27.21 | 28.23 | 27.10 | 28.16 | 3,562,764 | +0.47(+1.71%) |
Aug 14, 2013 | 27.87 | 28.28 | 27.65 | 27.69 | 1,589,521 | -0.15(-0.55%) |
Aug 13, 2013 | 27.67 | 28.22 | 27.54 | 27.84 | 1,654,204 | +0.34(+1.24%) |
Aug 12, 2013 | 27.48 | 28.07 | 27.39 | 27.50 | 1,309,026 | -0.23(-0.84%) |
Aug 09, 2013 | 27.68 | 28.06 | 27.44 | 27.73 | 961,818 | +0.06(+0.23%) |
Aug 08, 2013 | 26.94 | 27.81 | 26.87 | 27.67 | 1,501,757 | +1.03(+3.86%) |
Aug 07, 2013 | 26.92 | 27.16 | 26.60 | 26.64 | 1,640,130 | -0.50(-1.85%) |
Aug 06, 2013 | 27.48 | 27.53 | 27.05 | 27.14 | 2,170,386 | -0.34(-1.24%) |
Aug 05, 2013 | 27.31 | 27.63 | 27.27 | 27.48 | 1,209,806 | +0.03(+0.10%) |
Aug 02, 2013 | 27.07 | 27.65 | 26.65 | 27.45 | 1,569,058 | +0.33(+1.22%) |