Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.50 | 32.73 | 31.27 | 31.77 | 1,574,024 | -0.54(-1.67%) |
Oct 30, 2013 | 33.43 | 33.98 | 32.19 | 32.31 | 871,123 | -1.03(-3.09%) |
Oct 29, 2013 | 33.16 | 33.61 | 32.95 | 33.34 | 404,093 | +0.24(+0.73%) |
Oct 28, 2013 | 33.43 | 33.47 | 32.73 | 33.10 | 396,115 | -0.26(-0.78%) |
Oct 25, 2013 | 33.37 | 33.87 | 32.52 | 33.36 | 868,696 | +0.02(+0.06%) |
Oct 24, 2013 | 31.60 | 33.56 | 31.28 | 33.34 | 1,243,184 | +1.84(+5.84%) |
Oct 23, 2013 | 32.30 | 32.31 | 30.88 | 31.50 | 1,302,432 | -1.15(-3.52%) |
Oct 22, 2013 | 33.81 | 34.55 | 32.52 | 32.65 | 1,890,741 | -0.87(-2.60%) |
Oct 21, 2013 | 33.47 | 34.11 | 33.01 | 33.52 | 1,050,871 | +0.40(+1.21%) |
Oct 18, 2013 | 32.73 | 33.28 | 32.48 | 33.12 | 766,805 | +0.74(+2.29%) |
Oct 17, 2013 | 32.07 | 32.62 | 31.88 | 32.38 | 1,243,687 | +0.30(+0.94%) |
Oct 16, 2013 | 31.24 | 32.69 | 31.18 | 32.08 | 1,791,784 | +1.09(+3.52%) |
Oct 15, 2013 | 30.99 | 31.41 | 30.58 | 30.99 | 772,822 | +0.10(+0.32%) |
Oct 14, 2013 | 30.69 | 30.94 | 30.36 | 30.89 | 672,607 | +0.09(+0.29%) |
Oct 11, 2013 | 30.52 | 31.14 | 30.32 | 30.80 | 1,041,926 | +0.33(+1.08%) |
Oct 10, 2013 | 30.66 | 30.93 | 30.31 | 30.47 | 1,761,610 | +0.22(+0.73%) |
Oct 09, 2013 | 31.02 | 31.15 | 30.16 | 30.25 | 1,312,844 | -0.70(-2.26%) |
Oct 08, 2013 | 31.40 | 32.11 | 30.80 | 30.95 | 1,119,525 | -0.31(-0.99%) |
Oct 07, 2013 | 31.00 | 31.62 | 30.95 | 31.26 | 808,283 | -0.17(-0.54%) |
Oct 04, 2013 | 30.43 | 31.87 | 30.39 | 31.43 | 2,196,534 | +1.23(+4.07%) |
Oct 03, 2013 | 29.98 | 30.43 | 29.42 | 30.20 | 1,381,316 | -0.21(-0.69%) |
Oct 02, 2013 | 29.43 | 30.42 | 29.15 | 30.41 | 1,060,317 | +0.73(+2.46%) |
Oct 01, 2013 | 29.20 | 30.18 | 28.45 | 29.68 | 2,052,104 | -0.20(-0.67%) |
Sep 27, 2013 | 29.87 | 30.10 | 29.61 | 29.88 | 855,451 | -0.12(-0.40%) |
Sep 26, 2013 | 29.75 | 30.26 | 29.35 | 30.00 | 1,155,402 | +0.49(+1.66%) |
Sep 25, 2013 | 28.75 | 29.52 | 28.68 | 29.51 | 1,242,081 | +0.16(+0.55%) |
Sep 24, 2013 | 29.30 | 29.84 | 29.02 | 29.35 | 1,711,170 | +0.03(+0.10%) |
Sep 23, 2013 | 29.28 | 29.66 | 28.98 | 29.32 | 605,598 | -0.05(-0.17%) |
Sep 20, 2013 | 29.36 | 29.54 | 28.93 | 29.37 | 1,578,571 | +0.17(+0.58%) |
Sep 19, 2013 | 29.28 | 29.59 | 28.66 | 29.20 | 835,108 | +0.03(+0.10%) |
Sep 18, 2013 | 29.09 | 29.51 | 28.45 | 29.17 | 1,286,530 | +0.53(+1.85%) |
Sep 17, 2013 | 26.90 | 29.08 | 26.61 | 28.64 | 2,649,973 | +1.61(+5.96%) |
Sep 16, 2013 | 27.86 | 27.91 | 26.97 | 27.03 | 838,548 | -0.44(-1.60%) |
Sep 13, 2013 | 27.40 | 27.63 | 27.09 | 27.47 | 545,254 | +0.12(+0.44%) |
Sep 12, 2013 | 27.54 | 27.96 | 27.25 | 27.35 | 920,021 | -0.09(-0.33%) |
Sep 11, 2013 | 27.09 | 27.70 | 26.61 | 27.44 | 717,538 | +0.45(+1.67%) |
Sep 10, 2013 | 26.75 | 27.09 | 26.10 | 26.99 | 518,501 | +0.23(+0.86%) |
Sep 09, 2013 | 26.26 | 26.95 | 26.26 | 26.76 | 624,794 | +0.55(+2.10%) |
Sep 06, 2013 | 26.50 | 26.74 | 26.17 | 26.21 | 953,293 | -0.24(-0.91%) |
Sep 05, 2013 | 26.29 | 26.62 | 26.27 | 26.45 | 810,727 | +0.20(+0.76%) |
Sep 04, 2013 | 26.31 | 26.88 | 26.02 | 26.25 | 961,891 | -0.01(-0.04%) |
Sep 03, 2013 | 26.59 | 26.85 | 26.03 | 26.26 | 1,159,457 | +0.00(+0.00%) |
Aug 30, 2013 | 26.42 | 26.50 | 26.06 | 26.26 | 980,060 | +0.01(+0.04%) |
Aug 29, 2013 | 26.13 | 26.28 | 25.99 | 26.25 | 756,070 | -0.01(-0.04%) |
Aug 28, 2013 | 26.31 | 26.86 | 26.15 | 26.26 | 1,014,897 | +0.05(+0.19%) |
Aug 27, 2013 | 26.16 | 26.64 | 25.90 | 26.21 | 1,776,267 | -0.18(-0.68%) |
Aug 26, 2013 | 25.20 | 26.80 | 25.17 | 26.39 | 2,048,099 | +1.09(+4.31%) |
Aug 23, 2013 | 24.38 | 25.38 | 24.38 | 25.30 | 2,378,392 | +0.93(+3.82%) |
Aug 22, 2013 | 23.40 | 24.62 | 23.33 | 24.37 | 1,673,258 | +1.00(+4.28%) |
Aug 21, 2013 | 23.26 | 23.47 | 23.02 | 23.37 | 1,128,416 | +0.09(+0.39%) |
Aug 20, 2013 | 23.20 | 23.64 | 22.76 | 23.28 | 1,478,902 | +0.05(+0.22%) |
Aug 19, 2013 | 23.46 | 23.69 | 23.20 | 23.23 | 1,356,389 | -0.30(-1.27%) |
Aug 16, 2013 | 23.40 | 23.59 | 23.10 | 23.53 | 1,415,559 | +0.23(+0.99%) |
Aug 15, 2013 | 23.00 | 23.54 | 22.65 | 23.30 | 1,813,238 | +0.30(+1.30%) |
Aug 14, 2013 | 23.30 | 23.43 | 22.98 | 23.00 | 1,974,564 | -0.25(-1.08%) |
Aug 13, 2013 | 23.53 | 23.80 | 23.25 | 23.25 | 10,376,708 | -1.10(-4.52%) |
Aug 12, 2013 | 24.50 | 25.79 | 24.13 | 24.35 | 2,227,814 | -1.59(-6.13%) |
Aug 09, 2013 | 25.22 | 26.16 | 24.49 | 25.94 | 1,814,027 | +0.75(+2.98%) |
Aug 08, 2013 | 24.38 | 25.50 | 24.08 | 25.19 | 1,369,694 | +0.89(+3.66%) |
Aug 07, 2013 | 24.20 | 24.45 | 23.72 | 24.30 | 787,438 | -0.13(-0.53%) |
Aug 06, 2013 | 24.53 | 24.83 | 24.20 | 24.43 | 973,790 | -0.16(-0.65%) |
Aug 05, 2013 | 24.23 | 24.85 | 24.01 | 24.59 | 821,524 | +0.27(+1.11%) |
Aug 02, 2013 | 24.20 | 24.68 | 23.53 | 24.32 | 1,284,657 | -0.36(-1.46%) |