Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.63 | 30.77 | 30.48 | 30.58 | 869,447 | -0.07(-0.24%) |
Oct 30, 2013 | 30.93 | 30.93 | 30.53 | 30.66 | 885,966 | -0.21(-0.67%) |
Oct 29, 2013 | 30.78 | 30.87 | 30.70 | 30.86 | 654,189 | +0.16(+0.53%) |
Oct 28, 2013 | 30.72 | 30.75 | 30.60 | 30.70 | 641,695 | -0.02(-0.06%) |
Oct 25, 2013 | 30.60 | 30.73 | 30.56 | 30.72 | 644,416 | +0.14(+0.47%) |
Oct 24, 2013 | 30.53 | 30.61 | 30.45 | 30.58 | 858,746 | +0.09(+0.29%) |
Oct 23, 2013 | 30.58 | 30.60 | 30.39 | 30.49 | 578,393 | -0.18(-0.58%) |
Oct 22, 2013 | 30.63 | 30.84 | 30.57 | 30.67 | 3,132,904 | +0.12(+0.40%) |
Oct 21, 2013 | 30.60 | 30.63 | 30.45 | 30.55 | 1,430,196 | -0.03(-0.10%) |
Oct 18, 2013 | 30.51 | 30.58 | 30.39 | 30.58 | 1,078,043 | +0.18(+0.61%) |
Oct 17, 2013 | 30.00 | 30.39 | 29.99 | 30.39 | 2,148,997 | +0.27(+0.90%) |
Oct 16, 2013 | 29.88 | 30.12 | 29.82 | 30.12 | 1,247,986 | +0.42(+1.43%) |
Oct 15, 2013 | 29.88 | 29.95 | 29.62 | 29.70 | 469,950 | -0.25(-0.84%) |
Oct 14, 2013 | 29.73 | 29.97 | 29.65 | 29.95 | 630,567 | +0.08(+0.26%) |
Oct 11, 2013 | 29.60 | 29.87 | 29.56 | 29.87 | 1,038,373 | +0.23(+0.77%) |
Oct 10, 2013 | 29.35 | 29.68 | 29.30 | 29.64 | 799,714 | +0.60(+2.06%) |
Oct 09, 2013 | 29.14 | 29.18 | 28.85 | 29.04 | 613,116 | -0.05(-0.18%) |
Oct 08, 2013 | 29.51 | 29.58 | 29.10 | 29.10 | 885,226 | -0.44(-1.50%) |
Oct 07, 2013 | 29.68 | 29.72 | 29.51 | 29.54 | 389,469 | -0.30(-1.02%) |
Oct 04, 2013 | 29.63 | 29.89 | 29.61 | 29.84 | 464,437 | +0.23(+0.79%) |
Oct 03, 2013 | 29.79 | 29.82 | 29.41 | 29.61 | 1,034,169 | -0.25(-0.83%) |
Oct 02, 2013 | 29.69 | 29.86 | 29.61 | 29.86 | 786,603 | -0.01(-0.04%) |
Oct 01, 2013 | 29.48 | 29.90 | 29.48 | 29.87 | 782,282 | +0.33(+1.10%) |
Sep 30, 2013 | 29.34 | 29.61 | 29.31 | 29.54 | 800,392 | -0.10(-0.32%) |
Sep 27, 2013 | 29.58 | 29.68 | 29.54 | 29.64 | 524,887 | -0.13(-0.42%) |
Sep 26, 2013 | 29.66 | 29.82 | 29.63 | 29.76 | 764,440 | +0.14(+0.48%) |
Sep 25, 2013 | 29.64 | 29.76 | 29.58 | 29.62 | 543,604 | -0.01(-0.04%) |
Sep 24, 2013 | 29.66 | 29.80 | 29.51 | 29.63 | 874,258 | +0.02(+0.06%) |
Sep 23, 2013 | 29.69 | 29.70 | 29.47 | 29.61 | 835,085 | -0.15(-0.49%) |
Sep 20, 2013 | 30.07 | 30.07 | 29.73 | 29.76 | 2,513,241 | -0.27(-0.90%) |
Sep 19, 2013 | 30.19 | 30.19 | 29.99 | 30.03 | 498,262 | -0.06(-0.20%) |
Sep 18, 2013 | 29.74 | 30.11 | 29.57 | 30.09 | 561,437 | +0.35(+1.16%) |
Sep 17, 2013 | 29.61 | 29.74 | 29.58 | 29.74 | 522,930 | +0.17(+0.59%) |
Sep 16, 2013 | 29.74 | 29.70 | 29.52 | 29.57 | 659,242 | +0.20(+0.68%) |
Sep 13, 2013 | 29.38 | 29.40 | 29.24 | 29.37 | 317,570 | +0.09(+0.32%) |
Sep 12, 2013 | 29.45 | 29.46 | 29.27 | 29.28 | 365,963 | -0.15(-0.52%) |
Sep 11, 2013 | 29.32 | 29.43 | 29.24 | 29.43 | 773,756 | +0.08(+0.28%) |
Sep 10, 2013 | 29.35 | 29.35 | 29.20 | 29.35 | 784,695 | +0.24(+0.83%) |
Sep 09, 2013 | 28.84 | 29.12 | 28.83 | 29.11 | 588,150 | +0.36(+1.26%) |
Sep 06, 2013 | 28.81 | 28.90 | 28.47 | 28.74 | 548,298 | +0.06(+0.21%) |
Sep 05, 2013 | 28.64 | 28.76 | 28.62 | 28.69 | 801,664 | +0.06(+0.21%) |
Sep 04, 2013 | 28.39 | 28.66 | 28.31 | 28.63 | 671,239 | +0.25(+0.87%) |
Sep 03, 2013 | 28.56 | 28.66 | 28.20 | 28.38 | 758,157 | +0.14(+0.50%) |
Aug 30, 2013 | 28.46 | 28.46 | 28.18 | 28.24 | 741,949 | -0.21(-0.74%) |
Aug 29, 2013 | 28.25 | 28.55 | 28.24 | 28.45 | 501,113 | +0.12(+0.44%) |
Aug 28, 2013 | 28.26 | 28.43 | 28.22 | 28.32 | 879,805 | +0.05(+0.19%) |
Aug 27, 2013 | 28.49 | 28.56 | 28.25 | 28.27 | 629,140 | -0.53(-1.85%) |
Aug 26, 2013 | 28.87 | 28.99 | 28.74 | 28.80 | 498,309 | -0.03(-0.09%) |
Aug 23, 2013 | 28.87 | 28.87 | 28.69 | 28.83 | 590,520 | +0.06(+0.22%) |
Aug 22, 2013 | 28.54 | 28.87 | 28.52 | 28.77 | 1,368,601 | +0.31(+1.09%) |
Aug 21, 2013 | 28.45 | 28.70 | 28.36 | 28.46 | 2,896,366 | -0.19(-0.67%) |
Aug 20, 2013 | 28.37 | 28.71 | 28.36 | 28.65 | 655,550 | +0.29(+1.04%) |
Aug 19, 2013 | 28.51 | 28.58 | 28.34 | 28.35 | 708,646 | -0.19(-0.68%) |
Aug 16, 2013 | 28.58 | 28.72 | 28.53 | 28.55 | 447,867 | -0.12(-0.41%) |
Aug 15, 2013 | 28.83 | 28.86 | 28.60 | 28.66 | 859,702 | -0.45(-1.56%) |
Aug 14, 2013 | 29.27 | 29.27 | 29.11 | 29.12 | 523,450 | -0.16(-0.54%) |
Aug 13, 2013 | 29.31 | 29.34 | 29.09 | 29.28 | 898,803 | +0.00(+0.01%) |
Aug 12, 2013 | 29.11 | 29.32 | 29.07 | 29.27 | 610,212 | -0.02(-0.07%) |
Aug 09, 2013 | 29.24 | 29.37 | 29.18 | 29.29 | 430,984 | +0.01(+0.03%) |
Aug 08, 2013 | 29.24 | 29.35 | 29.13 | 29.28 | 552,575 | +0.17(+0.60%) |
Aug 07, 2013 | 29.18 | 29.20 | 29.02 | 29.11 | 640,489 | -0.19(-0.64%) |
Aug 06, 2013 | 29.49 | 29.53 | 29.25 | 29.30 | 525,607 | -0.23(-0.79%) |
Aug 05, 2013 | 29.52 | 29.56 | 29.46 | 29.53 | 662,821 | -0.02(-0.07%) |
Aug 02, 2013 | 29.47 | 29.56 | 29.39 | 29.55 | 1,213,636 | +0.01(+0.03%) |