Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.66 | 31.06 | 30.53 | 30.63 | 4,297,103 | -0.11(-0.37%) |
Oct 30, 2013 | 30.72 | 30.96 | 30.69 | 30.75 | 2,427,221 | +0.03(+0.09%) |
Oct 29, 2013 | 30.39 | 30.75 | 30.36 | 30.72 | 2,472,370 | +0.33(+1.09%) |
Oct 28, 2013 | 30.19 | 30.52 | 30.10 | 30.38 | 1,613,937 | +0.16(+0.54%) |
Oct 25, 2013 | 29.98 | 30.31 | 29.96 | 30.22 | 1,687,073 | +0.17(+0.57%) |
Oct 24, 2013 | 30.07 | 30.13 | 29.80 | 30.05 | 2,364,891 | +0.04(+0.12%) |
Oct 23, 2013 | 30.07 | 30.17 | 29.94 | 30.02 | 2,485,638 | -0.11(-0.38%) |
Oct 22, 2013 | 29.90 | 30.24 | 29.76 | 30.13 | 2,707,312 | +0.22(+0.73%) |
Oct 21, 2013 | 29.78 | 29.95 | 29.57 | 29.91 | 1,974,256 | +0.16(+0.52%) |
Oct 18, 2013 | 29.61 | 29.85 | 29.31 | 29.75 | 2,175,669 | +0.21(+0.69%) |
Oct 17, 2013 | 29.27 | 29.60 | 29.15 | 29.55 | 2,437,501 | +0.13(+0.46%) |
Oct 16, 2013 | 28.67 | 29.68 | 28.51 | 29.42 | 2,731,195 | +0.71(+2.49%) |
Oct 15, 2013 | 28.79 | 28.96 | 28.64 | 28.70 | 2,482,770 | -0.16(-0.54%) |
Oct 14, 2013 | 28.55 | 28.92 | 28.52 | 28.86 | 1,536,168 | +0.11(+0.39%) |
Oct 11, 2013 | 28.40 | 28.82 | 28.22 | 28.74 | 2,399,345 | +0.25(+0.87%) |
Oct 10, 2013 | 27.89 | 28.55 | 27.88 | 28.50 | 2,718,329 | +0.94(+3.41%) |
Oct 09, 2013 | 27.47 | 27.66 | 27.37 | 27.55 | 2,553,823 | +0.21(+0.78%) |
Oct 08, 2013 | 27.67 | 27.69 | 27.34 | 27.34 | 2,448,777 | -0.08(-0.28%) |
Oct 07, 2013 | 27.80 | 27.87 | 27.41 | 27.42 | 1,710,282 | -0.61(-2.17%) |
Oct 04, 2013 | 27.63 | 28.13 | 27.63 | 28.03 | 1,924,782 | +0.40(+1.43%) |
Oct 03, 2013 | 27.73 | 27.82 | 27.52 | 27.63 | 2,277,478 | -0.17(-0.61%) |
Oct 02, 2013 | 27.87 | 27.95 | 27.68 | 27.80 | 1,989,870 | -0.28(-0.98%) |
Oct 01, 2013 | 27.89 | 28.22 | 27.77 | 28.08 | 2,111,429 | +0.27(+0.97%) |
Sep 30, 2013 | 27.46 | 27.87 | 27.28 | 27.81 | 2,198,556 | +0.08(+0.31%) |
Sep 27, 2013 | 27.58 | 27.97 | 27.50 | 27.72 | 1,165,077 | -0.06(-0.20%) |
Sep 26, 2013 | 28.00 | 28.18 | 27.66 | 27.78 | 1,421,397 | -0.23(-0.81%) |
Sep 25, 2013 | 27.97 | 28.24 | 27.67 | 28.01 | 1,431,686 | +0.11(+0.38%) |
Sep 24, 2013 | 27.92 | 28.12 | 27.58 | 27.90 | 2,184,231 | +0.02(+0.08%) |
Sep 23, 2013 | 28.02 | 28.09 | 27.68 | 27.88 | 2,720,575 | -0.23(-0.81%) |
Sep 20, 2013 | 28.14 | 28.46 | 28.09 | 28.11 | 3,442,913 | +0.04(+0.13%) |
Sep 19, 2013 | 28.58 | 28.67 | 27.58 | 28.07 | 7,239,764 | -0.57(-2.00%) |
Sep 18, 2013 | 29.13 | 29.46 | 28.59 | 28.64 | 4,447,749 | -0.47(-1.60%) |
Sep 17, 2013 | 28.96 | 29.18 | 28.76 | 29.11 | 2,505,676 | +0.23(+0.78%) |
Sep 16, 2013 | 29.06 | 29.06 | 28.73 | 28.88 | 1,901,974 | +0.23(+0.79%) |
Sep 13, 2013 | 28.55 | 28.71 | 28.39 | 28.66 | 1,888,769 | +0.11(+0.40%) |
Sep 12, 2013 | 28.90 | 28.92 | 28.49 | 28.55 | 1,451,550 | -0.31(-1.08%) |
Sep 11, 2013 | 28.80 | 29.17 | 28.74 | 28.86 | 1,643,831 | -0.16(-0.54%) |
Sep 10, 2013 | 29.25 | 29.29 | 28.87 | 29.01 | 2,280,146 | -0.06(-0.22%) |
Sep 09, 2013 | 28.67 | 29.16 | 28.15 | 29.08 | 4,829,453 | +0.01(+0.05%) |
Sep 06, 2013 | 29.44 | 29.44 | 28.55 | 29.06 | 4,093,660 | -0.31(-1.06%) |
Sep 05, 2013 | 28.91 | 29.40 | 28.91 | 29.37 | 2,450,723 | +0.46(+1.58%) |
Sep 04, 2013 | 28.75 | 29.06 | 28.69 | 28.91 | 2,109,043 | +0.22(+0.76%) |
Sep 03, 2013 | 29.12 | 29.37 | 28.45 | 28.70 | 1,411,467 | -0.08(-0.27%) |
Aug 30, 2013 | 29.04 | 29.13 | 28.50 | 28.77 | 1,482,311 | -0.20(-0.68%) |
Aug 29, 2013 | 28.76 | 29.14 | 28.72 | 28.97 | 1,351,631 | +0.11(+0.39%) |
Aug 28, 2013 | 28.79 | 29.09 | 28.61 | 28.86 | 1,576,242 | +0.07(+0.24%) |
Aug 27, 2013 | 29.65 | 29.67 | 28.62 | 28.79 | 2,869,101 | -1.17(-3.90%) |
Aug 26, 2013 | 30.14 | 30.24 | 29.94 | 29.96 | 1,554,776 | -0.22(-0.72%) |
Aug 23, 2013 | 30.48 | 30.60 | 29.97 | 30.17 | 1,019,919 | -0.15(-0.49%) |
Aug 22, 2013 | 29.84 | 30.44 | 29.84 | 30.32 | 1,049,878 | +0.51(+1.73%) |
Aug 21, 2013 | 29.79 | 30.06 | 29.53 | 29.81 | 1,265,061 | -0.09(-0.31%) |
Aug 20, 2013 | 29.53 | 30.01 | 29.50 | 29.90 | 1,168,151 | +0.37(+1.24%) |
Aug 19, 2013 | 29.85 | 29.88 | 29.52 | 29.53 | 1,288,376 | -0.46(-1.53%) |
Aug 16, 2013 | 29.64 | 30.22 | 29.56 | 29.99 | 2,087,177 | +0.47(+1.60%) |
Aug 15, 2013 | 29.65 | 29.80 | 29.43 | 29.52 | 1,641,113 | -0.21(-0.71%) |
Aug 14, 2013 | 29.77 | 30.08 | 29.70 | 29.73 | 1,058,379 | -0.08(-0.26%) |
Aug 13, 2013 | 29.65 | 29.91 | 29.49 | 29.81 | 1,472,224 | +0.18(+0.59%) |
Aug 12, 2013 | 29.65 | 29.88 | 29.51 | 29.63 | 1,151,768 | -0.18(-0.61%) |
Aug 09, 2013 | 29.84 | 30.09 | 29.73 | 29.82 | 1,129,384 | -0.08(-0.28%) |
Aug 08, 2013 | 29.98 | 30.32 | 29.70 | 29.90 | 1,358,207 | +0.01(+0.05%) |
Aug 07, 2013 | 29.91 | 30.01 | 29.65 | 29.89 | 1,593,281 | -0.17(-0.56%) |
Aug 06, 2013 | 30.39 | 30.39 | 29.90 | 30.05 | 1,374,581 | -0.37(-1.23%) |
Aug 05, 2013 | 30.32 | 30.53 | 30.17 | 30.43 | 1,416,745 | +0.05(+0.16%) |
Aug 02, 2013 | 30.44 | 30.55 | 30.23 | 30.38 | 1,435,174 | -0.20(-0.65%) |