Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.17 | 32.27 | 31.47 | 32.19 | 497,424 | +0.10(+0.32%) |
Oct 30, 2013 | 31.75 | 32.36 | 31.55 | 32.09 | 822,915 | +0.27(+0.84%) |
Oct 29, 2013 | 31.69 | 31.99 | 31.38 | 31.82 | 529,426 | +0.13(+0.41%) |
Oct 28, 2013 | 32.43 | 32.43 | 31.33 | 31.70 | 1,226,114 | -0.55(-1.71%) |
Oct 25, 2013 | 32.17 | 32.49 | 32.07 | 32.25 | 719,956 | +0.18(+0.57%) |
Oct 24, 2013 | 32.00 | 32.21 | 31.90 | 32.07 | 675,498 | +0.14(+0.45%) |
Oct 23, 2013 | 31.94 | 32.21 | 31.80 | 31.92 | 873,965 | -0.05(-0.17%) |
Oct 22, 2013 | 31.74 | 32.15 | 31.58 | 31.97 | 705,620 | +0.42(+1.34%) |
Oct 21, 2013 | 30.99 | 31.64 | 30.85 | 31.55 | 975,588 | +0.49(+1.59%) |
Oct 18, 2013 | 31.32 | 31.32 | 30.98 | 31.06 | 865,011 | -0.03(-0.09%) |
Oct 17, 2013 | 30.82 | 31.33 | 30.78 | 31.08 | 680,405 | +0.11(+0.36%) |
Oct 16, 2013 | 30.60 | 31.05 | 30.60 | 30.97 | 941,917 | +0.20(+0.66%) |
Oct 15, 2013 | 31.88 | 31.88 | 30.70 | 30.77 | 748,211 | -0.25(-0.80%) |
Oct 14, 2013 | 30.71 | 31.20 | 30.53 | 31.01 | 604,351 | +0.27(+0.87%) |
Oct 11, 2013 | 30.38 | 30.82 | 30.33 | 30.75 | 601,218 | +0.36(+1.18%) |
Oct 10, 2013 | 30.66 | 30.70 | 30.34 | 30.39 | 800,039 | +0.15(+0.50%) |
Oct 09, 2013 | 30.05 | 30.30 | 29.65 | 30.24 | 823,606 | +0.29(+0.97%) |
Oct 08, 2013 | 30.16 | 30.24 | 29.92 | 29.95 | 538,167 | -0.12(-0.41%) |
Oct 07, 2013 | 30.17 | 30.51 | 30.06 | 30.07 | 766,529 | -0.21(-0.69%) |
Oct 04, 2013 | 30.38 | 30.57 | 30.22 | 30.28 | 493,133 | -0.14(-0.46%) |
Oct 03, 2013 | 30.53 | 30.63 | 30.30 | 30.42 | 969,613 | -0.24(-0.79%) |
Oct 02, 2013 | 30.67 | 30.85 | 30.56 | 30.66 | 749,407 | -0.20(-0.64%) |
Oct 01, 2013 | 30.17 | 31.05 | 30.13 | 30.86 | 972,597 | +0.61(+2.00%) |
Sep 27, 2013 | 30.30 | 30.50 | 29.98 | 30.25 | 1,413,830 | -0.21(-0.69%) |
Sep 26, 2013 | 29.97 | 30.66 | 29.97 | 30.46 | 807,214 | +0.45(+1.48%) |
Sep 25, 2013 | 30.03 | 30.09 | 29.59 | 30.02 | 716,318 | +0.02(+0.07%) |
Sep 24, 2013 | 30.08 | 30.26 | 29.78 | 30.00 | 610,994 | -0.13(-0.45%) |
Sep 23, 2013 | 30.05 | 30.55 | 29.67 | 30.13 | 836,411 | +0.08(+0.27%) |
Sep 20, 2013 | 30.12 | 30.44 | 29.96 | 30.05 | 2,318,130 | -0.29(-0.95%) |
Sep 19, 2013 | 29.15 | 30.56 | 29.13 | 30.34 | 2,145,675 | +1.38(+4.78%) |
Sep 18, 2013 | 28.17 | 28.96 | 28.17 | 28.96 | 1,673,212 | +0.85(+3.03%) |
Sep 17, 2013 | 28.36 | 28.46 | 27.85 | 28.10 | 1,947,960 | -0.34(-1.21%) |
Sep 16, 2013 | 28.90 | 28.88 | 28.35 | 28.45 | 1,341,887 | -0.30(-1.04%) |
Sep 13, 2013 | 29.16 | 29.51 | 28.46 | 28.75 | 1,038,082 | -0.51(-1.74%) |
Sep 12, 2013 | 29.55 | 29.80 | 29.21 | 29.26 | 856,101 | -0.41(-1.39%) |
Sep 11, 2013 | 29.92 | 30.04 | 29.34 | 29.67 | 899,276 | -0.39(-1.30%) |
Sep 10, 2013 | 29.62 | 30.14 | 29.38 | 30.06 | 1,052,326 | +0.52(+1.76%) |
Sep 09, 2013 | 28.55 | 29.57 | 28.42 | 29.54 | 1,185,368 | +1.04(+3.65%) |
Sep 06, 2013 | 28.55 | 28.73 | 28.43 | 28.50 | 526,112 | -0.05(-0.17%) |
Sep 05, 2013 | 28.31 | 28.73 | 28.26 | 28.55 | 575,921 | +0.12(+0.41%) |
Sep 04, 2013 | 28.73 | 28.95 | 28.16 | 28.43 | 951,907 | -0.39(-1.34%) |
Sep 03, 2013 | 29.38 | 29.44 | 28.26 | 28.82 | 1,225,355 | -0.28(-0.96%) |
Aug 30, 2013 | 29.45 | 29.48 | 28.91 | 29.10 | 621,255 | -0.34(-1.15%) |
Aug 29, 2013 | 29.27 | 29.49 | 29.25 | 29.43 | 614,778 | +0.07(+0.24%) |
Aug 28, 2013 | 29.22 | 29.48 | 29.06 | 29.36 | 520,975 | +0.02(+0.07%) |
Aug 27, 2013 | 29.22 | 29.58 | 29.01 | 29.34 | 520,096 | -0.02(-0.05%) |
Aug 26, 2013 | 29.70 | 29.77 | 29.08 | 29.36 | 663,001 | -0.30(-1.01%) |
Aug 23, 2013 | 29.31 | 29.68 | 29.22 | 29.66 | 545,804 | +0.33(+1.12%) |
Aug 22, 2013 | 29.61 | 30.01 | 29.29 | 29.33 | 707,907 | -0.29(-0.98%) |
Aug 21, 2013 | 29.77 | 30.00 | 29.49 | 29.62 | 515,790 | -0.09(-0.31%) |
Aug 20, 2013 | 29.29 | 29.78 | 29.23 | 29.71 | 541,927 | +0.42(+1.43%) |
Aug 19, 2013 | 29.48 | 29.49 | 29.15 | 29.29 | 723,580 | -0.10(-0.35%) |
Aug 16, 2013 | 29.31 | 29.52 | 29.22 | 29.40 | 540,043 | +0.17(+0.59%) |
Aug 15, 2013 | 28.88 | 29.29 | 28.71 | 29.22 | 709,194 | +0.27(+0.93%) |
Aug 14, 2013 | 29.06 | 29.18 | 28.77 | 28.96 | 879,977 | -0.02(-0.07%) |
Aug 13, 2013 | 29.37 | 29.44 | 28.63 | 28.98 | 963,709 | -0.42(-1.44%) |
Aug 12, 2013 | 29.65 | 29.75 | 29.23 | 29.40 | 676,535 | -0.24(-0.80%) |
Aug 09, 2013 | 29.51 | 29.92 | 29.51 | 29.64 | 808,299 | +0.20(+0.67%) |
Aug 08, 2013 | 30.12 | 30.12 | 29.22 | 29.44 | 880,779 | -0.05(-0.18%) |
Aug 07, 2013 | 29.86 | 29.91 | 29.30 | 29.49 | 959,367 | -0.54(-1.79%) |
Aug 06, 2013 | 29.27 | 30.17 | 29.16 | 30.03 | 701,501 | +0.65(+2.23%) |
Aug 05, 2013 | 29.65 | 29.79 | 29.14 | 29.37 | 786,427 | -0.12(-0.40%) |
Aug 02, 2013 | 30.00 | 30.15 | 29.35 | 29.49 | 799,322 | -0.50(-1.68%) |