Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.76 | 31.95 | 31.70 | 31.80 | 6,148,148 | -0.25(-0.79%) |
Oct 30, 2013 | 31.98 | 32.08 | 31.81 | 32.05 | 7,873,329 | +0.14(+0.44%) |
Oct 29, 2013 | 31.71 | 31.92 | 31.67 | 31.91 | 5,076,869 | +0.37(+1.18%) |
Oct 28, 2013 | 31.66 | 31.68 | 31.51 | 31.54 | 7,963,601 | +0.19(+0.62%) |
Oct 25, 2013 | 31.43 | 31.44 | 31.18 | 31.34 | 11,777,561 | -0.31(-0.99%) |
Oct 24, 2013 | 31.66 | 31.80 | 31.59 | 31.66 | 7,409,408 | +0.25(+0.78%) |
Oct 23, 2013 | 31.48 | 31.48 | 31.26 | 31.41 | 9,792,772 | -0.89(-2.74%) |
Oct 22, 2013 | 32.31 | 32.44 | 32.24 | 32.30 | 7,587,669 | +0.08(+0.25%) |
Oct 21, 2013 | 32.17 | 32.24 | 32.12 | 32.22 | 5,359,698 | +0.11(+0.33%) |
Oct 18, 2013 | 32.07 | 32.17 | 32.00 | 32.11 | 7,221,048 | +0.00(+0.00%) |
Oct 17, 2013 | 31.92 | 32.16 | 31.88 | 32.11 | 6,332,730 | -0.10(-0.31%) |
Oct 16, 2013 | 31.87 | 32.22 | 31.82 | 32.21 | 5,233,695 | +0.47(+1.47%) |
Oct 15, 2013 | 31.86 | 32.02 | 31.60 | 31.74 | 7,125,151 | -0.43(-1.35%) |
Oct 14, 2013 | 31.74 | 32.30 | 31.68 | 32.18 | 4,383,270 | +0.06(+0.19%) |
Oct 11, 2013 | 31.77 | 32.12 | 31.77 | 32.12 | 8,129,357 | +0.20(+0.63%) |
Oct 10, 2013 | 31.67 | 32.00 | 31.65 | 31.92 | 12,206,322 | +0.79(+2.55%) |
Oct 09, 2013 | 31.00 | 31.20 | 30.71 | 31.12 | 9,331,770 | +0.94(+3.11%) |
Oct 08, 2013 | 30.50 | 30.50 | 30.18 | 30.19 | 6,713,026 | -0.13(-0.42%) |
Oct 07, 2013 | 30.31 | 30.58 | 30.25 | 30.31 | 7,693,725 | -0.81(-2.61%) |
Oct 04, 2013 | 30.72 | 31.16 | 30.65 | 31.12 | 5,877,836 | +0.21(+0.69%) |
Oct 03, 2013 | 31.13 | 31.18 | 30.68 | 30.91 | 6,827,944 | -0.34(-1.09%) |
Oct 02, 2013 | 31.10 | 31.28 | 30.84 | 31.25 | 9,234,541 | -0.35(-1.10%) |
Oct 01, 2013 | 31.52 | 31.85 | 31.45 | 31.60 | 15,148,237 | -0.53(-1.64%) |
Sep 27, 2013 | 32.16 | 32.25 | 31.98 | 32.12 | 9,084,833 | -0.55(-1.69%) |
Sep 26, 2013 | 32.46 | 32.70 | 32.46 | 32.68 | 8,291,372 | +0.62(+1.93%) |
Sep 25, 2013 | 32.11 | 32.21 | 32.03 | 32.06 | 5,845,589 | -0.19(-0.60%) |
Sep 24, 2013 | 32.22 | 32.41 | 32.12 | 32.25 | 4,418,019 | +0.10(+0.31%) |
Sep 23, 2013 | 32.19 | 32.25 | 31.96 | 32.15 | 5,059,873 | -0.12(-0.37%) |
Sep 20, 2013 | 32.45 | 32.51 | 32.23 | 32.27 | 7,225,278 | -0.25(-0.76%) |
Sep 19, 2013 | 32.55 | 32.67 | 32.34 | 32.52 | 13,433,476 | +0.25(+0.78%) |
Sep 18, 2013 | 31.78 | 32.34 | 31.68 | 32.26 | 9,449,250 | +0.53(+1.66%) |
Sep 17, 2013 | 31.46 | 31.75 | 31.46 | 31.74 | 4,647,110 | +0.06(+0.19%) |
Sep 16, 2013 | 31.60 | 31.81 | 31.56 | 31.68 | 8,737,168 | +0.28(+0.89%) |
Sep 13, 2013 | 31.39 | 31.44 | 31.26 | 31.40 | 5,679,784 | +0.15(+0.49%) |
Sep 12, 2013 | 31.34 | 31.36 | 31.00 | 31.24 | 8,595,824 | -0.31(-0.97%) |
Sep 11, 2013 | 31.41 | 31.61 | 31.33 | 31.55 | 5,851,147 | -0.35(-1.11%) |
Sep 10, 2013 | 31.82 | 31.95 | 31.75 | 31.90 | 6,313,694 | +0.38(+1.20%) |
Sep 09, 2013 | 31.14 | 31.53 | 31.13 | 31.52 | 7,647,366 | +0.88(+2.87%) |
Sep 06, 2013 | 30.57 | 30.81 | 30.23 | 30.65 | 4,598,923 | -0.21(-0.67%) |
Sep 05, 2013 | 30.63 | 30.90 | 30.58 | 30.85 | 3,311,921 | +0.11(+0.37%) |
Sep 04, 2013 | 30.47 | 30.90 | 30.41 | 30.74 | 5,792,818 | +0.44(+1.45%) |
Sep 03, 2013 | 30.40 | 30.54 | 30.09 | 30.30 | 9,813,757 | +1.10(+3.76%) |
Aug 30, 2013 | 29.38 | 29.43 | 29.15 | 29.20 | 6,557,112 | -0.63(-2.12%) |
Aug 29, 2013 | 29.85 | 30.10 | 29.81 | 29.83 | 6,835,080 | +0.15(+0.49%) |
Aug 28, 2013 | 29.59 | 29.79 | 29.53 | 29.69 | 14,139,254 | +0.25(+0.83%) |
Aug 27, 2013 | 29.77 | 29.85 | 29.35 | 29.44 | 18,293,982 | -0.69(-2.30%) |
Aug 26, 2013 | 30.25 | 30.45 | 30.10 | 30.13 | 11,149,388 | -0.49(-1.61%) |
Aug 23, 2013 | 30.61 | 30.71 | 30.47 | 30.63 | 6,431,247 | +0.48(+1.59%) |
Aug 22, 2013 | 30.11 | 30.33 | 30.09 | 30.15 | 9,321,751 | +0.51(+1.71%) |
Aug 21, 2013 | 29.79 | 29.89 | 29.52 | 29.64 | 6,507,797 | -0.18(-0.60%) |
Aug 20, 2013 | 29.77 | 29.96 | 29.67 | 29.82 | 10,411,317 | -0.42(-1.39%) |
Aug 19, 2013 | 30.59 | 30.70 | 30.20 | 30.24 | 6,261,275 | -0.19(-0.61%) |
Aug 16, 2013 | 30.41 | 30.68 | 30.37 | 30.43 | 5,520,359 | +0.09(+0.29%) |
Aug 15, 2013 | 30.85 | 30.90 | 30.31 | 30.34 | 8,417,871 | -0.67(-2.15%) |
Aug 14, 2013 | 31.17 | 31.19 | 30.94 | 31.00 | 5,270,866 | -0.18(-0.58%) |
Aug 13, 2013 | 31.12 | 31.24 | 30.81 | 31.18 | 4,884,175 | +0.67(+2.21%) |
Aug 12, 2013 | 30.37 | 30.54 | 30.33 | 30.51 | 6,804,502 | +0.35(+1.17%) |
Aug 09, 2013 | 30.31 | 30.43 | 30.09 | 30.16 | 7,500,249 | -0.19(-0.64%) |
Aug 08, 2013 | 30.19 | 30.46 | 29.85 | 30.35 | 9,297,786 | -0.04(-0.13%) |
Aug 07, 2013 | 30.65 | 30.73 | 30.37 | 30.39 | 12,232,168 | -0.93(-2.98%) |
Aug 06, 2013 | 31.48 | 31.52 | 31.21 | 31.32 | 5,656,438 | -0.08(-0.25%) |
Aug 05, 2013 | 31.40 | 31.56 | 31.31 | 31.40 | 5,712,215 | -0.10(-0.32%) |
Aug 02, 2013 | 31.42 | 31.62 | 31.17 | 31.50 | 8,363,196 | +0.28(+0.90%) |