Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.76 | 30.11 | 29.48 | 29.83 | 1,625,818 | +0.10(+0.32%) |
Oct 30, 2013 | 30.13 | 30.25 | 29.69 | 29.74 | 2,040,275 | -0.28(-0.92%) |
Oct 29, 2013 | 29.34 | 30.04 | 29.28 | 30.02 | 2,129,755 | +0.68(+2.33%) |
Oct 28, 2013 | 29.03 | 29.52 | 28.89 | 29.33 | 2,250,798 | +0.31(+1.05%) |
Oct 25, 2013 | 29.47 | 29.55 | 28.69 | 29.03 | 6,395,854 | -0.60(-2.04%) |
Oct 24, 2013 | 31.58 | 31.58 | 29.48 | 29.63 | 9,335,563 | -4.34(-12.77%) |
Oct 23, 2013 | 33.82 | 34.13 | 33.09 | 33.97 | 2,411,020 | -0.20(-0.58%) |
Oct 22, 2013 | 34.52 | 34.70 | 34.09 | 34.17 | 1,264,941 | -0.16(-0.48%) |
Oct 21, 2013 | 34.15 | 34.35 | 33.99 | 34.33 | 1,061,704 | +0.24(+0.70%) |
Oct 18, 2013 | 33.53 | 34.12 | 33.48 | 34.09 | 1,806,310 | +0.78(+2.34%) |
Oct 17, 2013 | 32.50 | 33.41 | 32.48 | 33.31 | 1,598,826 | +0.68(+2.09%) |
Oct 16, 2013 | 33.12 | 33.22 | 32.61 | 32.63 | 1,245,063 | -0.31(-0.94%) |
Oct 15, 2013 | 33.49 | 33.51 | 32.78 | 32.94 | 1,704,946 | -0.82(-2.43%) |
Oct 14, 2013 | 33.28 | 33.85 | 33.23 | 33.76 | 806,308 | +0.22(+0.66%) |
Oct 11, 2013 | 33.47 | 33.78 | 33.26 | 33.54 | 1,303,633 | +0.04(+0.12%) |
Oct 10, 2013 | 33.12 | 33.57 | 32.93 | 33.50 | 1,270,924 | +0.90(+2.77%) |
Oct 09, 2013 | 32.76 | 32.83 | 32.21 | 32.60 | 1,325,145 | -0.06(-0.17%) |
Oct 08, 2013 | 33.47 | 33.76 | 32.63 | 32.65 | 1,956,329 | -0.79(-2.35%) |
Oct 07, 2013 | 33.88 | 34.07 | 33.44 | 33.44 | 1,042,867 | -0.79(-2.29%) |
Oct 04, 2013 | 33.83 | 34.34 | 33.76 | 34.22 | 1,177,432 | +0.42(+1.25%) |
Oct 03, 2013 | 34.12 | 34.23 | 33.39 | 33.80 | 1,524,755 | -0.40(-1.16%) |
Oct 02, 2013 | 34.18 | 34.27 | 33.82 | 34.20 | 865,753 | -0.25(-0.72%) |
Oct 01, 2013 | 34.18 | 34.78 | 34.10 | 34.44 | 1,612,029 | +0.32(+0.94%) |
Sep 30, 2013 | 33.67 | 34.31 | 33.45 | 34.12 | 1,663,547 | +0.15(+0.45%) |
Sep 27, 2013 | 34.47 | 34.57 | 33.96 | 33.97 | 1,546,679 | -0.71(-2.04%) |
Sep 26, 2013 | 34.83 | 35.00 | 34.55 | 34.68 | 1,185,010 | -0.11(-0.31%) |
Sep 25, 2013 | 35.07 | 35.12 | 34.76 | 34.78 | 884,547 | -0.20(-0.57%) |
Sep 24, 2013 | 35.07 | 35.42 | 34.89 | 34.98 | 1,192,412 | -0.01(-0.03%) |
Sep 23, 2013 | 35.54 | 35.57 | 34.94 | 34.99 | 1,319,107 | -0.53(-1.49%) |
Sep 20, 2013 | 35.99 | 36.08 | 35.42 | 35.52 | 1,978,579 | -0.40(-1.12%) |
Sep 19, 2013 | 36.03 | 36.35 | 35.64 | 35.92 | 2,062,143 | -0.06(-0.17%) |
Sep 18, 2013 | 35.50 | 36.21 | 35.29 | 35.99 | 1,135,612 | +0.29(+0.81%) |
Sep 17, 2013 | 35.46 | 35.78 | 35.26 | 35.70 | 799,534 | +0.21(+0.59%) |
Sep 16, 2013 | 35.65 | 35.65 | 35.16 | 35.49 | 1,991,216 | +0.18(+0.51%) |
Sep 13, 2013 | 35.43 | 35.43 | 34.95 | 35.31 | 697,954 | -0.08(-0.24%) |
Sep 12, 2013 | 35.13 | 35.42 | 34.76 | 35.39 | 1,482,210 | +0.20(+0.56%) |
Sep 11, 2013 | 35.32 | 35.44 | 34.99 | 35.20 | 1,262,941 | -0.12(-0.35%) |
Sep 10, 2013 | 34.92 | 35.33 | 34.76 | 35.32 | 1,100,818 | +0.53(+1.53%) |
Sep 09, 2013 | 34.94 | 34.96 | 34.24 | 34.79 | 2,254,034 | +0.03(+0.10%) |
Sep 06, 2013 | 35.17 | 35.65 | 34.54 | 34.76 | 5,217,762 | +0.71(+2.09%) |
Sep 05, 2013 | 33.39 | 34.28 | 33.39 | 34.04 | 2,559,379 | +1.01(+3.06%) |
Sep 04, 2013 | 31.76 | 33.07 | 31.36 | 33.03 | 2,094,273 | +1.29(+4.08%) |
Sep 03, 2013 | 32.18 | 32.48 | 31.32 | 31.74 | 1,685,535 | +0.07(+0.21%) |
Aug 30, 2013 | 32.38 | 32.38 | 31.63 | 31.67 | 931,063 | -0.61(-1.89%) |
Aug 29, 2013 | 32.24 | 32.62 | 32.20 | 32.28 | 593,031 | -0.01(-0.03%) |
Aug 28, 2013 | 32.18 | 32.43 | 31.95 | 32.29 | 450,593 | +0.06(+0.18%) |
Aug 27, 2013 | 32.67 | 32.73 | 32.13 | 32.24 | 690,040 | -0.87(-2.63%) |
Aug 26, 2013 | 33.26 | 33.44 | 33.06 | 33.11 | 644,879 | -0.09(-0.27%) |
Aug 23, 2013 | 33.33 | 33.33 | 32.80 | 33.20 | 458,900 | -0.01(-0.02%) |
Aug 22, 2013 | 32.74 | 33.26 | 32.73 | 33.20 | 443,364 | +0.60(+1.84%) |
Aug 21, 2013 | 32.65 | 33.02 | 32.40 | 32.60 | 603,188 | -0.18(-0.55%) |
Aug 20, 2013 | 32.74 | 33.03 | 32.56 | 32.78 | 996,678 | +0.04(+0.12%) |
Aug 19, 2013 | 33.19 | 33.28 | 32.70 | 32.74 | 977,962 | -0.55(-1.66%) |
Aug 16, 2013 | 33.31 | 33.86 | 33.30 | 33.30 | 801,830 | -0.02(-0.05%) |
Aug 15, 2013 | 33.50 | 33.60 | 33.06 | 33.31 | 957,751 | -0.52(-1.55%) |
Aug 14, 2013 | 34.54 | 34.54 | 33.77 | 33.84 | 1,013,071 | -0.38(-1.12%) |
Aug 13, 2013 | 34.50 | 34.54 | 33.95 | 34.22 | 843,715 | -0.17(-0.49%) |
Aug 12, 2013 | 33.88 | 34.39 | 33.80 | 34.39 | 803,267 | +0.29(+0.84%) |
Aug 09, 2013 | 33.82 | 34.26 | 33.69 | 34.10 | 1,119,814 | +0.08(+0.25%) |
Aug 08, 2013 | 34.01 | 34.32 | 33.90 | 34.02 | 668,759 | +0.23(+0.67%) |
Aug 07, 2013 | 33.91 | 34.04 | 33.65 | 33.79 | 1,096,010 | -0.12(-0.37%) |
Aug 06, 2013 | 34.41 | 34.43 | 33.50 | 33.92 | 1,646,701 | -0.64(-1.86%) |
Aug 05, 2013 | 33.75 | 34.64 | 33.42 | 34.56 | 1,901,181 | +0.74(+2.18%) |
Aug 02, 2013 | 33.91 | 33.91 | 33.51 | 33.82 | 790,327 | -0.16(-0.46%) |