Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.26 | 31.69 | 31.16 | 31.59 | 2,863,518 | +0.37(+1.20%) |
Oct 30, 2013 | 31.29 | 31.32 | 30.91 | 31.21 | 1,835,376 | -0.03(-0.09%) |
Oct 29, 2013 | 30.90 | 31.50 | 30.86 | 31.24 | 1,864,618 | -0.29(-0.91%) |
Oct 28, 2013 | 31.80 | 31.80 | 31.23 | 31.53 | 1,303,649 | -0.35(-1.10%) |
Oct 25, 2013 | 31.86 | 32.23 | 31.47 | 31.88 | 1,720,459 | +0.13(+0.42%) |
Oct 24, 2013 | 31.48 | 31.76 | 31.29 | 31.75 | 924,482 | +0.23(+0.74%) |
Oct 23, 2013 | 31.42 | 31.67 | 31.28 | 31.51 | 1,014,216 | -0.09(-0.29%) |
Oct 22, 2013 | 31.19 | 31.62 | 30.97 | 31.60 | 1,197,055 | +0.49(+1.58%) |
Oct 21, 2013 | 31.51 | 31.51 | 30.98 | 31.11 | 1,427,029 | -0.41(-1.30%) |
Oct 18, 2013 | 31.64 | 31.68 | 31.28 | 31.52 | 1,428,769 | -0.06(-0.19%) |
Oct 17, 2013 | 30.89 | 31.64 | 30.77 | 31.58 | 1,602,276 | +0.75(+2.44%) |
Oct 16, 2013 | 29.97 | 30.86 | 29.88 | 30.83 | 2,871,658 | +1.02(+3.42%) |
Oct 15, 2013 | 30.13 | 30.32 | 29.80 | 29.81 | 2,421,047 | -0.38(-1.25%) |
Oct 14, 2013 | 29.83 | 30.27 | 29.80 | 30.19 | 1,799,826 | +0.18(+0.60%) |
Oct 11, 2013 | 30.00 | 30.10 | 29.72 | 30.01 | 2,851,808 | +0.01(+0.04%) |
Oct 10, 2013 | 29.68 | 30.07 | 29.66 | 30.00 | 2,416,105 | +0.52(+1.77%) |
Oct 09, 2013 | 29.52 | 29.78 | 29.44 | 29.47 | 1,501,691 | -0.04(-0.13%) |
Oct 08, 2013 | 29.79 | 29.93 | 29.48 | 29.51 | 1,540,040 | -0.26(-0.86%) |
Oct 07, 2013 | 29.47 | 29.99 | 29.41 | 29.77 | 2,529,155 | +0.06(+0.22%) |
Oct 04, 2013 | 30.01 | 30.13 | 29.56 | 29.70 | 1,647,216 | -0.33(-1.08%) |
Oct 03, 2013 | 30.40 | 30.46 | 29.84 | 30.03 | 1,853,738 | -0.41(-1.33%) |
Oct 02, 2013 | 30.24 | 30.65 | 30.19 | 30.43 | 1,392,250 | +0.07(+0.25%) |
Oct 01, 2013 | 30.08 | 30.70 | 30.07 | 30.36 | 2,449,076 | +0.25(+0.83%) |
Sep 30, 2013 | 30.32 | 30.62 | 30.02 | 30.11 | 1,789,866 | -0.44(-1.43%) |
Sep 27, 2013 | 30.70 | 30.81 | 30.32 | 30.55 | 1,186,375 | -0.29(-0.93%) |
Sep 26, 2013 | 30.47 | 30.84 | 30.43 | 30.83 | 1,162,206 | +0.39(+1.30%) |
Sep 25, 2013 | 30.73 | 30.81 | 30.24 | 30.44 | 1,190,603 | -0.22(-0.71%) |
Sep 24, 2013 | 30.93 | 31.00 | 30.61 | 30.66 | 1,617,806 | -0.23(-0.76%) |
Sep 23, 2013 | 30.95 | 31.28 | 30.76 | 30.89 | 810,146 | -0.11(-0.36%) |
Sep 20, 2013 | 31.70 | 32.01 | 30.98 | 31.00 | 2,212,962 | -0.79(-2.50%) |
Sep 19, 2013 | 32.02 | 32.28 | 31.77 | 31.80 | 1,143,917 | -0.19(-0.58%) |
Sep 18, 2013 | 30.93 | 32.01 | 30.52 | 31.99 | 1,407,833 | +1.06(+3.42%) |
Sep 17, 2013 | 30.96 | 31.16 | 30.81 | 30.93 | 722,662 | -0.05(-0.17%) |
Sep 16, 2013 | 30.97 | 31.44 | 30.82 | 30.98 | 726,327 | +0.47(+1.54%) |
Sep 13, 2013 | 30.50 | 30.62 | 30.38 | 30.51 | 756,469 | +0.11(+0.35%) |
Sep 12, 2013 | 30.60 | 30.89 | 30.30 | 30.41 | 925,015 | -0.18(-0.58%) |
Sep 11, 2013 | 30.57 | 30.64 | 30.27 | 30.58 | 1,084,543 | +0.02(+0.05%) |
Sep 10, 2013 | 30.86 | 31.12 | 30.34 | 30.57 | 1,320,799 | -0.20(-0.64%) |
Sep 09, 2013 | 30.32 | 30.76 | 30.16 | 30.76 | 1,454,115 | +0.57(+1.87%) |
Sep 06, 2013 | 30.21 | 30.62 | 30.18 | 30.20 | 1,848,284 | +0.34(+1.13%) |
Sep 05, 2013 | 30.04 | 30.27 | 29.73 | 29.86 | 1,301,800 | -0.25(-0.82%) |
Sep 04, 2013 | 29.68 | 30.23 | 29.50 | 30.11 | 1,285,664 | +0.38(+1.27%) |
Sep 03, 2013 | 30.21 | 30.21 | 29.44 | 29.73 | 1,618,027 | -0.29(-0.98%) |
Aug 30, 2013 | 30.19 | 30.45 | 29.92 | 30.02 | 1,734,560 | -0.15(-0.51%) |
Aug 29, 2013 | 29.89 | 30.19 | 29.72 | 30.18 | 1,217,747 | +0.25(+0.84%) |
Aug 28, 2013 | 29.99 | 30.10 | 29.73 | 29.93 | 871,290 | -0.04(-0.12%) |
Aug 27, 2013 | 29.85 | 30.16 | 29.58 | 29.96 | 980,197 | -0.20(-0.67%) |
Aug 26, 2013 | 30.29 | 30.29 | 30.04 | 30.17 | 957,661 | -0.09(-0.30%) |
Aug 23, 2013 | 30.08 | 30.27 | 29.79 | 30.26 | 1,204,317 | +0.14(+0.48%) |
Aug 22, 2013 | 30.02 | 30.22 | 29.64 | 30.11 | 1,084,363 | +0.21(+0.71%) |
Aug 21, 2013 | 30.22 | 30.34 | 29.75 | 29.90 | 1,813,705 | -0.38(-1.27%) |
Aug 20, 2013 | 29.69 | 30.59 | 29.69 | 30.28 | 1,782,786 | +0.64(+2.16%) |
Aug 19, 2013 | 30.28 | 30.40 | 29.62 | 29.64 | 1,653,498 | -0.61(-2.03%) |
Aug 16, 2013 | 30.95 | 30.98 | 30.16 | 30.26 | 5,126,514 | -0.67(-2.17%) |
Aug 15, 2013 | 31.50 | 31.50 | 30.74 | 30.93 | 1,811,699 | -0.75(-2.37%) |
Aug 14, 2013 | 31.81 | 31.88 | 31.58 | 31.68 | 1,300,554 | -0.08(-0.27%) |
Aug 13, 2013 | 32.43 | 32.48 | 31.61 | 31.76 | 2,783,019 | -0.71(-2.20%) |
Aug 12, 2013 | 32.45 | 32.60 | 32.38 | 32.48 | 1,221,995 | -0.17(-0.52%) |
Aug 09, 2013 | 32.49 | 32.78 | 32.45 | 32.65 | 1,973,430 | +0.02(+0.05%) |
Aug 08, 2013 | 32.78 | 32.87 | 32.48 | 32.63 | 1,223,311 | -0.05(-0.16%) |
Aug 07, 2013 | 32.87 | 33.00 | 32.48 | 32.68 | 1,605,449 | -0.25(-0.75%) |
Aug 06, 2013 | 32.30 | 33.22 | 32.30 | 32.93 | 4,082,608 | +0.65(+2.01%) |
Aug 05, 2013 | 32.68 | 32.93 | 32.26 | 32.28 | 2,203,912 | -0.39(-1.18%) |
Aug 02, 2013 | 32.79 | 33.03 | 32.51 | 32.67 | 2,497,412 | -0.15(-0.47%) |