Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.02 | 28.30 | 26.86 | 27.88 | 3,664,197 | -0.75(-2.62%) |
Oct 30, 2013 | 28.87 | 29.39 | 28.57 | 28.63 | 2,326,706 | -0.32(-1.11%) |
Oct 29, 2013 | 30.08 | 30.11 | 28.94 | 28.96 | 2,526,518 | -2.15(-6.92%) |
Oct 28, 2013 | 30.84 | 31.29 | 30.84 | 31.11 | 649,124 | +0.15(+0.49%) |
Oct 25, 2013 | 31.26 | 31.26 | 30.83 | 30.96 | 1,342,698 | -0.40(-1.27%) |
Oct 24, 2013 | 31.89 | 31.93 | 31.19 | 31.36 | 787,890 | -0.66(-2.07%) |
Oct 23, 2013 | 30.80 | 32.37 | 30.80 | 32.02 | 1,411,812 | +0.73(+2.33%) |
Oct 22, 2013 | 30.70 | 31.35 | 30.55 | 31.29 | 1,603,602 | +0.60(+1.95%) |
Oct 21, 2013 | 31.00 | 31.42 | 30.63 | 30.69 | 1,265,759 | -0.11(-0.37%) |
Oct 18, 2013 | 31.22 | 31.24 | 30.69 | 30.81 | 1,730,792 | -0.08(-0.25%) |
Oct 17, 2013 | 31.56 | 31.61 | 30.62 | 30.88 | 1,448,781 | -0.40(-1.27%) |
Oct 16, 2013 | 32.07 | 32.11 | 31.00 | 31.28 | 2,184,253 | -0.63(-1.96%) |
Oct 15, 2013 | 32.92 | 33.06 | 31.39 | 31.91 | 2,075,139 | -1.57(-4.70%) |
Oct 14, 2013 | 33.23 | 33.66 | 32.97 | 33.48 | 749,711 | -0.04(-0.11%) |
Oct 11, 2013 | 32.67 | 33.52 | 32.66 | 33.52 | 1,150,140 | +0.62(+1.87%) |
Oct 10, 2013 | 32.23 | 32.91 | 32.15 | 32.90 | 913,766 | +1.00(+3.12%) |
Oct 09, 2013 | 32.63 | 32.69 | 31.60 | 31.91 | 1,057,309 | -0.70(-2.15%) |
Oct 08, 2013 | 32.67 | 32.91 | 32.34 | 32.61 | 1,007,866 | +0.06(+0.17%) |
Oct 07, 2013 | 32.02 | 33.00 | 32.00 | 32.55 | 821,741 | +0.31(+0.97%) |
Oct 04, 2013 | 31.96 | 32.40 | 31.83 | 32.24 | 624,065 | +0.31(+0.98%) |
Oct 03, 2013 | 31.94 | 32.12 | 31.76 | 31.93 | 870,823 | -0.08(-0.24%) |
Oct 02, 2013 | 31.77 | 32.01 | 31.41 | 32.00 | 526,984 | +0.21(+0.66%) |
Oct 01, 2013 | 31.15 | 32.04 | 31.15 | 31.79 | 712,815 | +0.17(+0.54%) |
Sep 27, 2013 | 31.53 | 31.84 | 31.44 | 31.62 | 781,273 | +0.16(+0.51%) |
Sep 26, 2013 | 32.03 | 32.05 | 31.34 | 31.46 | 599,255 | -0.24(-0.75%) |
Sep 25, 2013 | 31.33 | 31.99 | 31.32 | 31.70 | 607,929 | +0.30(+0.97%) |
Sep 24, 2013 | 31.47 | 31.62 | 31.06 | 31.39 | 555,851 | -0.19(-0.59%) |
Sep 23, 2013 | 31.84 | 31.94 | 31.45 | 31.58 | 754,501 | -0.16(-0.51%) |
Sep 20, 2013 | 32.05 | 32.05 | 31.63 | 31.74 | 853,729 | +0.09(+0.30%) |
Sep 19, 2013 | 31.55 | 31.86 | 31.18 | 31.65 | 1,155,719 | -0.22(-0.68%) |
Sep 18, 2013 | 31.73 | 32.42 | 31.32 | 31.86 | 1,276,662 | +0.18(+0.57%) |
Sep 17, 2013 | 31.56 | 31.76 | 31.38 | 31.68 | 662,983 | +0.27(+0.87%) |
Sep 16, 2013 | 31.95 | 32.05 | 31.15 | 31.41 | 2,263,495 | +0.15(+0.48%) |
Sep 13, 2013 | 32.00 | 32.01 | 31.12 | 31.26 | 1,641,174 | -0.88(-2.74%) |
Sep 12, 2013 | 33.55 | 33.56 | 32.02 | 32.14 | 1,787,689 | -1.64(-4.85%) |
Sep 11, 2013 | 34.09 | 34.18 | 33.44 | 33.78 | 1,157,209 | -0.60(-1.74%) |
Sep 10, 2013 | 33.85 | 34.78 | 33.70 | 34.37 | 1,361,890 | +0.71(+2.11%) |
Sep 09, 2013 | 32.88 | 34.24 | 32.88 | 33.66 | 1,086,738 | +0.91(+2.77%) |
Sep 06, 2013 | 32.43 | 32.91 | 32.03 | 32.75 | 697,139 | +0.43(+1.32%) |
Sep 05, 2013 | 31.67 | 32.40 | 31.66 | 32.33 | 1,203,997 | +0.67(+2.12%) |
Sep 04, 2013 | 31.04 | 31.94 | 30.97 | 31.66 | 982,195 | +0.30(+0.97%) |
Sep 03, 2013 | 31.36 | 31.62 | 31.19 | 31.35 | 1,640,353 | +0.16(+0.52%) |
Aug 30, 2013 | 31.26 | 31.39 | 30.77 | 31.19 | 1,935,303 | +0.26(+0.83%) |
Aug 29, 2013 | 30.86 | 31.18 | 30.48 | 30.94 | 979,993 | +0.17(+0.55%) |
Aug 28, 2013 | 30.96 | 31.09 | 30.68 | 30.77 | 520,038 | -0.16(-0.52%) |
Aug 27, 2013 | 31.54 | 31.65 | 30.72 | 30.93 | 670,427 | -0.66(-2.10%) |
Aug 26, 2013 | 32.24 | 32.25 | 31.45 | 31.59 | 702,420 | -0.34(-1.07%) |
Aug 23, 2013 | 31.57 | 32.04 | 31.15 | 31.93 | 773,482 | +0.47(+1.50%) |
Aug 22, 2013 | 31.65 | 31.79 | 31.08 | 31.46 | 544,019 | -0.18(-0.57%) |
Aug 21, 2013 | 31.19 | 31.91 | 31.15 | 31.64 | 1,652,141 | +0.03(+0.09%) |
Aug 20, 2013 | 31.75 | 31.91 | 31.46 | 31.61 | 2,282,655 | -0.16(-0.51%) |
Aug 19, 2013 | 30.43 | 31.88 | 30.38 | 31.77 | 1,700,265 | +1.08(+3.52%) |
Aug 16, 2013 | 29.89 | 30.74 | 29.57 | 30.69 | 1,317,138 | +0.64(+2.14%) |
Aug 15, 2013 | 30.35 | 30.45 | 29.90 | 30.05 | 710,794 | -0.67(-2.19%) |
Aug 14, 2013 | 31.66 | 31.66 | 30.68 | 30.72 | 675,514 | -0.93(-2.93%) |
Aug 13, 2013 | 31.90 | 31.90 | 31.35 | 31.65 | 544,047 | -0.30(-0.95%) |
Aug 12, 2013 | 32.13 | 32.15 | 31.70 | 31.95 | 864,849 | +0.08(+0.24%) |
Aug 09, 2013 | 32.02 | 32.24 | 31.45 | 31.87 | 780,643 | +0.10(+0.33%) |
Aug 08, 2013 | 31.19 | 31.88 | 30.87 | 31.77 | 926,085 | +0.74(+2.38%) |
Aug 07, 2013 | 31.09 | 31.56 | 30.92 | 31.03 | 879,894 | -0.13(-0.43%) |
Aug 06, 2013 | 31.58 | 31.76 | 31.13 | 31.16 | 850,433 | -0.69(-2.17%) |
Aug 05, 2013 | 32.00 | 32.17 | 31.68 | 31.85 | 548,793 | -0.37(-1.15%) |
Aug 02, 2013 | 32.45 | 33.11 | 32.17 | 32.22 | 1,250,890 | -0.20(-0.61%) |