Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.50 | 31.61 | 31.19 | 31.35 | 1,566,171 | -0.10(-0.31%) |
Oct 30, 2013 | 32.03 | 32.18 | 31.33 | 31.45 | 1,217,642 | -0.57(-1.78%) |
Oct 29, 2013 | 31.98 | 32.26 | 31.75 | 32.02 | 1,136,945 | +0.06(+0.18%) |
Oct 28, 2013 | 31.94 | 32.01 | 31.65 | 31.96 | 1,152,747 | +0.02(+0.08%) |
Oct 25, 2013 | 32.07 | 32.07 | 31.72 | 31.94 | 997,769 | +0.04(+0.13%) |
Oct 24, 2013 | 32.07 | 32.07 | 31.81 | 31.89 | 1,145,693 | -0.07(-0.20%) |
Oct 23, 2013 | 32.41 | 32.42 | 31.84 | 31.96 | 2,566,494 | -1.17(-3.54%) |
Oct 22, 2013 | 33.18 | 33.41 | 32.78 | 33.13 | 1,938,402 | +0.16(+0.49%) |
Oct 21, 2013 | 33.38 | 33.46 | 32.85 | 32.97 | 993,038 | -0.33(-1.00%) |
Oct 18, 2013 | 33.20 | 33.32 | 33.08 | 33.30 | 844,636 | +0.33(+0.99%) |
Oct 17, 2013 | 32.80 | 33.09 | 32.64 | 32.98 | 775,248 | +0.02(+0.05%) |
Oct 16, 2013 | 32.46 | 32.97 | 32.30 | 32.96 | 1,382,612 | +0.77(+2.40%) |
Oct 15, 2013 | 32.20 | 33.35 | 31.95 | 32.19 | 1,325,476 | -0.06(-0.18%) |
Oct 14, 2013 | 32.22 | 32.29 | 31.99 | 32.24 | 1,039,957 | -0.04(-0.13%) |
Oct 11, 2013 | 31.86 | 32.39 | 31.68 | 32.29 | 1,156,254 | +0.24(+0.74%) |
Oct 10, 2013 | 31.65 | 32.08 | 31.60 | 32.05 | 1,048,656 | +0.89(+2.87%) |
Oct 09, 2013 | 31.55 | 31.55 | 30.82 | 31.15 | 1,237,739 | -0.39(-1.24%) |
Oct 08, 2013 | 31.99 | 32.26 | 31.48 | 31.54 | 1,068,282 | -0.52(-1.62%) |
Oct 07, 2013 | 32.00 | 32.17 | 31.81 | 32.07 | 907,548 | -0.24(-0.73%) |
Oct 04, 2013 | 31.62 | 32.35 | 31.53 | 32.30 | 908,835 | +0.68(+2.16%) |
Oct 03, 2013 | 31.77 | 31.89 | 31.18 | 31.62 | 746,596 | -0.19(-0.59%) |
Oct 02, 2013 | 31.64 | 31.81 | 31.43 | 31.81 | 873,436 | -0.01(-0.03%) |
Oct 01, 2013 | 31.84 | 32.04 | 31.61 | 31.81 | 949,049 | +0.06(+0.18%) |
Sep 30, 2013 | 31.36 | 31.81 | 31.25 | 31.76 | 969,505 | +0.05(+0.15%) |
Sep 27, 2013 | 31.53 | 31.82 | 31.45 | 31.71 | 1,064,024 | -0.07(-0.23%) |
Sep 26, 2013 | 31.77 | 31.86 | 31.44 | 31.78 | 1,024,538 | +0.04(+0.13%) |
Sep 25, 2013 | 31.52 | 31.92 | 31.33 | 31.74 | 1,598,817 | +0.28(+0.91%) |
Sep 24, 2013 | 31.18 | 31.85 | 31.15 | 31.46 | 989,266 | +0.32(+1.02%) |
Sep 23, 2013 | 31.27 | 31.36 | 30.76 | 31.14 | 960,904 | -0.25(-0.80%) |
Sep 20, 2013 | 31.67 | 31.79 | 31.39 | 31.39 | 1,818,387 | -0.28(-0.90%) |
Sep 19, 2013 | 31.64 | 31.88 | 31.60 | 31.67 | 593,638 | +0.07(+0.23%) |
Sep 18, 2013 | 31.46 | 31.62 | 30.96 | 31.60 | 802,972 | +0.11(+0.36%) |
Sep 17, 2013 | 31.22 | 31.52 | 31.22 | 31.49 | 873,738 | +0.24(+0.78%) |
Sep 16, 2013 | 31.40 | 31.46 | 31.15 | 31.24 | 760,588 | +0.28(+0.89%) |
Sep 13, 2013 | 31.17 | 31.18 | 30.80 | 30.97 | 601,941 | -0.07(-0.21%) |
Sep 12, 2013 | 31.23 | 31.39 | 30.99 | 31.03 | 530,858 | -0.22(-0.70%) |
Sep 11, 2013 | 31.27 | 31.51 | 31.07 | 31.25 | 903,102 | -0.02(-0.05%) |
Sep 10, 2013 | 31.24 | 31.41 | 31.10 | 31.27 | 1,305,745 | +0.15(+0.50%) |
Sep 09, 2013 | 30.20 | 31.14 | 30.15 | 31.11 | 1,629,475 | +0.97(+3.21%) |
Sep 06, 2013 | 30.05 | 30.37 | 29.60 | 30.15 | 1,395,982 | +0.20(+0.68%) |
Sep 05, 2013 | 29.25 | 30.08 | 29.17 | 29.94 | 1,039,117 | +0.66(+2.25%) |
Sep 04, 2013 | 29.18 | 29.36 | 29.17 | 29.28 | 1,519,832 | +0.20(+0.67%) |
Sep 03, 2013 | 29.10 | 29.41 | 28.88 | 29.09 | 1,407,896 | +0.39(+1.36%) |
Aug 30, 2013 | 29.14 | 29.14 | 28.59 | 28.70 | 1,115,555 | -0.40(-1.37%) |
Aug 29, 2013 | 28.98 | 29.40 | 28.94 | 29.10 | 1,073,090 | -0.07(-0.25%) |
Aug 28, 2013 | 29.14 | 29.29 | 28.93 | 29.17 | 1,095,939 | +0.06(+0.20%) |
Aug 27, 2013 | 29.85 | 29.89 | 29.08 | 29.11 | 1,007,778 | -1.15(-3.79%) |
Aug 26, 2013 | 30.21 | 30.45 | 30.05 | 30.26 | 1,092,310 | +0.00(+0.00%) |
Aug 23, 2013 | 30.63 | 30.73 | 30.12 | 30.26 | 788,854 | -0.31(-1.01%) |
Aug 22, 2013 | 30.19 | 30.60 | 30.19 | 30.57 | 677,542 | +0.51(+1.71%) |
Aug 21, 2013 | 30.40 | 30.45 | 29.96 | 30.06 | 815,504 | -0.43(-1.41%) |
Aug 20, 2013 | 30.48 | 30.63 | 30.23 | 30.49 | 1,263,401 | +0.03(+0.11%) |
Aug 19, 2013 | 30.70 | 30.84 | 30.40 | 30.45 | 714,137 | -0.29(-0.95%) |
Aug 16, 2013 | 30.49 | 30.83 | 30.40 | 30.74 | 784,880 | +0.22(+0.72%) |
Aug 15, 2013 | 30.78 | 31.00 | 30.49 | 30.53 | 1,019,401 | -0.78(-2.48%) |
Aug 14, 2013 | 31.42 | 31.44 | 31.13 | 31.30 | 499,671 | -0.21(-0.67%) |
Aug 13, 2013 | 31.32 | 31.68 | 31.00 | 31.51 | 829,214 | +0.26(+0.83%) |
Aug 12, 2013 | 31.00 | 31.43 | 30.92 | 31.25 | 682,898 | +0.02(+0.08%) |
Aug 09, 2013 | 31.22 | 31.43 | 31.03 | 31.23 | 817,327 | -0.07(-0.23%) |
Aug 08, 2013 | 30.81 | 31.53 | 30.81 | 31.30 | 1,000,400 | +0.70(+2.28%) |
Aug 07, 2013 | 30.93 | 31.04 | 30.49 | 30.61 | 587,483 | -0.49(-1.56%) |
Aug 06, 2013 | 31.15 | 31.17 | 30.68 | 31.09 | 781,524 | -0.18(-0.57%) |
Aug 05, 2013 | 30.85 | 31.29 | 30.79 | 31.27 | 991,915 | +0.31(+0.99%) |
Aug 02, 2013 | 30.84 | 30.99 | 30.53 | 30.96 | 1,069,303 | -0.06(-0.21%) |