Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.79 | 33.91 | 33.42 | 33.43 | 2,374,342 | -0.21(-0.62%) |
Oct 30, 2013 | 34.03 | 34.11 | 33.41 | 33.64 | 2,353,136 | -0.29(-0.85%) |
Oct 29, 2013 | 33.97 | 34.06 | 33.75 | 33.92 | 1,167,154 | -0.17(-0.50%) |
Oct 28, 2013 | 33.97 | 34.18 | 33.84 | 34.10 | 2,120,545 | +0.08(+0.24%) |
Oct 25, 2013 | 34.00 | 34.07 | 33.86 | 34.01 | 1,998,089 | +0.01(+0.04%) |
Oct 24, 2013 | 34.11 | 34.21 | 33.94 | 34.00 | 2,555,364 | +0.24(+0.71%) |
Oct 23, 2013 | 33.90 | 33.92 | 33.67 | 33.76 | 2,955,377 | -0.47(-1.38%) |
Oct 22, 2013 | 34.27 | 34.48 | 34.15 | 34.23 | 4,392,271 | +0.95(+2.86%) |
Oct 21, 2013 | 33.10 | 33.28 | 32.99 | 33.28 | 3,024,223 | +0.37(+1.12%) |
Oct 18, 2013 | 32.88 | 32.96 | 32.72 | 32.91 | 3,059,074 | +0.20(+0.61%) |
Oct 17, 2013 | 32.34 | 32.71 | 32.32 | 32.71 | 2,384,348 | +0.43(+1.33%) |
Oct 16, 2013 | 32.24 | 32.39 | 32.12 | 32.28 | 2,882,085 | +0.17(+0.55%) |
Oct 15, 2013 | 32.05 | 32.26 | 31.99 | 32.11 | 5,578,384 | +0.09(+0.30%) |
Oct 14, 2013 | 31.56 | 32.14 | 31.55 | 32.01 | 2,903,557 | +0.26(+0.82%) |
Oct 11, 2013 | 31.36 | 31.85 | 31.25 | 31.75 | 2,296,406 | +0.33(+1.05%) |
Oct 10, 2013 | 30.97 | 31.48 | 30.88 | 31.42 | 3,435,145 | +0.51(+1.64%) |
Oct 09, 2013 | 30.85 | 31.06 | 30.65 | 30.92 | 3,677,823 | +0.18(+0.58%) |
Oct 08, 2013 | 30.90 | 30.94 | 30.58 | 30.74 | 3,260,442 | -0.34(-1.10%) |
Oct 07, 2013 | 30.87 | 31.37 | 30.86 | 31.08 | 2,077,482 | -0.37(-1.19%) |
Oct 04, 2013 | 31.12 | 31.47 | 31.05 | 31.45 | 2,573,960 | +0.20(+0.64%) |
Oct 03, 2013 | 31.39 | 31.47 | 31.06 | 31.25 | 2,290,165 | -0.35(-1.12%) |
Oct 02, 2013 | 31.21 | 31.69 | 31.21 | 31.61 | 2,217,256 | +0.21(+0.66%) |
Oct 01, 2013 | 31.25 | 31.49 | 31.17 | 31.40 | 2,707,373 | -0.05(-0.15%) |
Sep 30, 2013 | 31.32 | 31.64 | 31.26 | 31.45 | 2,714,032 | -0.31(-0.97%) |
Sep 27, 2013 | 31.74 | 31.79 | 31.57 | 31.75 | 2,952,865 | -0.30(-0.94%) |
Sep 26, 2013 | 32.22 | 32.46 | 31.96 | 32.06 | 2,080,976 | +0.10(+0.31%) |
Sep 25, 2013 | 32.01 | 32.11 | 31.93 | 31.96 | 2,578,496 | +0.32(+1.00%) |
Sep 24, 2013 | 31.89 | 31.89 | 31.56 | 31.64 | 2,769,889 | -0.27(-0.84%) |
Sep 23, 2013 | 32.06 | 32.17 | 31.89 | 31.91 | 2,983,238 | +0.05(+0.16%) |
Sep 20, 2013 | 32.11 | 32.19 | 31.81 | 31.86 | 2,983,904 | -0.47(-1.46%) |
Sep 19, 2013 | 32.92 | 32.93 | 32.22 | 32.33 | 4,841,704 | -0.78(-2.36%) |
Sep 18, 2013 | 31.83 | 33.18 | 31.67 | 33.11 | 5,753,798 | +1.21(+3.79%) |
Sep 17, 2013 | 31.80 | 31.96 | 31.74 | 31.90 | 1,689,973 | +0.12(+0.37%) |
Sep 16, 2013 | 32.08 | 32.07 | 31.75 | 31.78 | 2,080,834 | +0.30(+0.95%) |
Sep 13, 2013 | 31.31 | 31.50 | 31.18 | 31.48 | 2,868,513 | -0.19(-0.61%) |
Sep 12, 2013 | 31.66 | 31.81 | 31.61 | 31.68 | 2,490,767 | -0.34(-1.06%) |
Sep 11, 2013 | 31.70 | 32.11 | 31.52 | 32.02 | 2,339,020 | +0.22(+0.70%) |
Sep 10, 2013 | 31.64 | 31.84 | 31.49 | 31.80 | 3,274,018 | +0.43(+1.37%) |
Sep 09, 2013 | 30.91 | 31.41 | 30.88 | 31.37 | 2,691,155 | +0.66(+2.16%) |
Sep 06, 2013 | 30.80 | 30.99 | 30.62 | 30.70 | 2,647,767 | +0.17(+0.54%) |
Sep 05, 2013 | 30.55 | 30.76 | 30.53 | 30.54 | 1,867,436 | -0.20(-0.65%) |
Sep 04, 2013 | 30.27 | 30.75 | 30.22 | 30.74 | 3,146,281 | +0.30(+0.98%) |
Sep 03, 2013 | 30.67 | 30.72 | 30.24 | 30.44 | 3,129,702 | +1.05(+3.59%) |
Aug 30, 2013 | 29.48 | 29.49 | 29.28 | 29.39 | 2,178,915 | +0.20(+0.67%) |
Aug 29, 2013 | 29.37 | 29.54 | 29.07 | 29.19 | 3,160,330 | -0.06(-0.19%) |
Aug 28, 2013 | 29.17 | 29.50 | 29.07 | 29.25 | 5,351,330 | +0.07(+0.25%) |
Aug 27, 2013 | 29.48 | 29.68 | 29.13 | 29.17 | 4,018,649 | -0.59(-1.97%) |
Aug 26, 2013 | 29.90 | 30.11 | 29.72 | 29.76 | 2,784,702 | -0.22(-0.73%) |
Aug 23, 2013 | 30.17 | 30.25 | 29.93 | 29.98 | 3,387,231 | -0.03(-0.11%) |
Aug 22, 2013 | 30.09 | 30.28 | 29.95 | 30.01 | 5,019,566 | +0.54(+1.83%) |
Aug 21, 2013 | 30.03 | 30.08 | 29.45 | 29.47 | 7,406,513 | -0.99(-3.26%) |
Aug 20, 2013 | 30.76 | 30.99 | 30.45 | 30.46 | 6,259,083 | -0.64(-2.05%) |
Aug 19, 2013 | 31.25 | 31.32 | 31.07 | 31.10 | 2,730,950 | -0.26(-0.84%) |
Aug 16, 2013 | 31.54 | 31.61 | 31.31 | 31.36 | 2,816,401 | -0.23(-0.73%) |
Aug 15, 2013 | 31.19 | 31.68 | 31.12 | 31.60 | 3,842,233 | +0.09(+0.28%) |
Aug 14, 2013 | 31.58 | 31.80 | 31.48 | 31.51 | 2,658,341 | +0.18(+0.58%) |
Aug 13, 2013 | 31.52 | 31.55 | 31.19 | 31.33 | 3,454,778 | -0.07(-0.24%) |
Aug 12, 2013 | 31.11 | 31.67 | 31.10 | 31.40 | 6,233,951 | -0.03(-0.09%) |
Aug 09, 2013 | 30.83 | 31.61 | 30.70 | 31.43 | 9,183,809 | +0.80(+2.61%) |
Aug 08, 2013 | 29.90 | 30.76 | 29.82 | 30.63 | 7,794,018 | +1.35(+4.62%) |
Aug 07, 2013 | 29.12 | 29.44 | 29.10 | 29.28 | 3,313,976 | -0.11(-0.36%) |
Aug 06, 2013 | 29.52 | 29.52 | 29.25 | 29.39 | 3,418,211 | -0.12(-0.41%) |
Aug 05, 2013 | 29.56 | 29.72 | 29.50 | 29.51 | 2,036,441 | +0.03(+0.09%) |
Aug 02, 2013 | 29.44 | 29.62 | 29.35 | 29.48 | 2,085,977 | -0.06(-0.20%) |