Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.94 | 31.81 | 30.94 | 31.18 | 1,902,212 | +0.14(+0.45%) |
Oct 30, 2013 | 30.86 | 31.15 | 30.71 | 31.04 | 1,452,367 | +0.18(+0.58%) |
Oct 29, 2013 | 30.76 | 30.89 | 30.61 | 30.86 | 806,513 | +0.42(+1.37%) |
Oct 28, 2013 | 30.57 | 30.64 | 30.32 | 30.44 | 562,160 | -0.25(-0.81%) |
Oct 25, 2013 | 30.53 | 30.75 | 30.31 | 30.69 | 939,695 | +0.18(+0.59%) |
Oct 24, 2013 | 30.71 | 30.71 | 30.40 | 30.51 | 1,024,615 | +0.19(+0.62%) |
Oct 23, 2013 | 30.26 | 30.44 | 30.12 | 30.32 | 997,296 | -0.76(-2.43%) |
Oct 22, 2013 | 30.86 | 31.22 | 30.86 | 31.08 | 906,240 | +0.22(+0.71%) |
Oct 21, 2013 | 30.86 | 31.29 | 30.76 | 30.86 | 842,711 | -0.10(-0.32%) |
Oct 18, 2013 | 30.96 | 31.16 | 30.65 | 30.96 | 824,498 | +0.15(+0.48%) |
Oct 17, 2013 | 30.36 | 30.84 | 30.36 | 30.81 | 1,588,801 | -0.16(-0.51%) |
Oct 16, 2013 | 30.76 | 31.05 | 30.53 | 30.97 | 1,467,185 | +0.20(+0.65%) |
Oct 15, 2013 | 31.53 | 31.64 | 30.77 | 30.77 | 2,391,944 | -1.40(-4.36%) |
Oct 14, 2013 | 31.58 | 32.29 | 31.56 | 32.17 | 2,198,976 | +0.00(+0.00%) |
Oct 11, 2013 | 30.81 | 32.22 | 30.47 | 32.17 | 4,376,802 | +1.88(+6.21%) |
Oct 10, 2013 | 29.75 | 30.31 | 29.56 | 30.29 | 2,796,860 | +1.63(+5.70%) |
Oct 09, 2013 | 28.59 | 28.84 | 28.28 | 28.66 | 1,304,822 | +0.43(+1.52%) |
Oct 08, 2013 | 28.33 | 28.57 | 28.05 | 28.23 | 2,201,028 | -0.47(-1.63%) |
Oct 07, 2013 | 28.17 | 28.96 | 28.08 | 28.70 | 2,070,657 | -0.02(-0.07%) |
Oct 04, 2013 | 28.29 | 28.75 | 28.15 | 28.72 | 1,432,946 | +0.84(+3.00%) |
Oct 03, 2013 | 27.85 | 28.43 | 27.44 | 27.88 | 1,865,739 | +0.71(+2.60%) |
Oct 02, 2013 | 26.88 | 27.23 | 26.78 | 27.18 | 592,005 | -0.18(-0.66%) |
Oct 01, 2013 | 26.89 | 27.38 | 26.74 | 27.36 | 1,098,218 | +0.28(+1.03%) |
Sep 27, 2013 | 26.97 | 27.18 | 26.61 | 27.08 | 1,262,012 | -0.39(-1.41%) |
Sep 26, 2013 | 27.38 | 27.49 | 27.27 | 27.47 | 1,375,144 | +0.05(+0.18%) |
Sep 25, 2013 | 27.32 | 27.50 | 27.01 | 27.42 | 1,537,629 | +0.39(+1.44%) |
Sep 24, 2013 | 26.68 | 27.07 | 26.60 | 27.03 | 1,343,498 | +0.39(+1.46%) |
Sep 23, 2013 | 26.34 | 26.64 | 26.19 | 26.64 | 853,616 | +0.01(+0.04%) |
Sep 20, 2013 | 27.03 | 27.16 | 26.58 | 26.63 | 1,060,144 | -0.92(-3.32%) |
Sep 19, 2013 | 27.79 | 27.87 | 27.42 | 27.55 | 1,552,790 | +0.21(+0.76%) |
Sep 18, 2013 | 26.32 | 27.39 | 26.08 | 27.34 | 1,622,139 | +0.81(+3.04%) |
Sep 17, 2013 | 26.24 | 26.72 | 26.18 | 26.53 | 740,199 | +0.41(+1.56%) |
Sep 16, 2013 | 26.09 | 26.25 | 25.98 | 26.12 | 580,719 | +0.13(+0.50%) |
Sep 13, 2013 | 26.04 | 26.06 | 25.77 | 25.99 | 746,401 | +0.25(+0.97%) |
Sep 12, 2013 | 26.24 | 26.24 | 25.59 | 25.74 | 989,466 | -0.60(-2.27%) |
Sep 11, 2013 | 26.43 | 26.43 | 26.03 | 26.34 | 1,465,894 | -0.17(-0.64%) |
Sep 10, 2013 | 26.68 | 26.71 | 26.33 | 26.51 | 2,587,373 | +1.48(+5.93%) |
Sep 09, 2013 | 24.32 | 25.14 | 24.30 | 25.03 | 1,924,293 | +0.72(+2.95%) |
Sep 06, 2013 | 24.23 | 24.36 | 23.90 | 24.31 | 1,419,203 | +0.53(+2.22%) |
Sep 05, 2013 | 23.89 | 23.96 | 23.72 | 23.78 | 1,925,896 | +0.39(+1.66%) |
Sep 04, 2013 | 23.16 | 23.47 | 22.95 | 23.39 | 2,234,352 | +1.18(+5.33%) |
Sep 03, 2013 | 22.21 | 22.50 | 22.10 | 22.21 | 1,895,449 | -0.01(-0.05%) |
Aug 30, 2013 | 22.72 | 22.80 | 22.15 | 22.22 | 870,311 | -0.51(-2.23%) |
Aug 29, 2013 | 22.60 | 23.12 | 22.56 | 22.73 | 1,475,424 | +0.53(+2.38%) |
Aug 28, 2013 | 21.79 | 22.29 | 21.65 | 22.20 | 1,783,224 | -0.01(-0.04%) |
Aug 27, 2013 | 21.75 | 22.37 | 21.71 | 22.21 | 2,649,157 | -0.59(-2.58%) |
Aug 26, 2013 | 23.35 | 23.35 | 22.77 | 22.80 | 944,180 | -0.71(-3.01%) |
Aug 23, 2013 | 23.41 | 23.65 | 23.22 | 23.50 | 1,276,840 | +0.75(+3.28%) |
Aug 22, 2013 | 22.62 | 22.77 | 22.55 | 22.76 | 973,627 | +0.61(+2.74%) |
Aug 21, 2013 | 22.27 | 22.41 | 22.03 | 22.15 | 2,155,827 | -0.86(-3.72%) |
Aug 20, 2013 | 22.92 | 23.15 | 22.84 | 23.01 | 1,681,278 | -0.29(-1.24%) |
Aug 19, 2013 | 24.03 | 24.11 | 23.28 | 23.29 | 2,451,736 | -1.71(-6.85%) |
Aug 16, 2013 | 25.24 | 25.46 | 24.90 | 25.01 | 1,757,253 | -0.24(-0.95%) |
Aug 15, 2013 | 25.28 | 25.30 | 24.88 | 25.25 | 1,021,355 | -0.22(-0.86%) |
Aug 14, 2013 | 25.78 | 25.88 | 25.07 | 25.46 | 2,098,149 | +0.77(+3.10%) |
Aug 13, 2013 | 23.81 | 24.70 | 23.75 | 24.70 | 3,215,951 | +1.63(+7.08%) |
Aug 12, 2013 | 23.23 | 23.48 | 22.93 | 23.07 | 1,337,155 | -0.28(-1.19%) |
Aug 09, 2013 | 23.57 | 23.78 | 23.29 | 23.34 | 918,676 | -0.22(-0.93%) |
Aug 08, 2013 | 23.16 | 23.68 | 23.05 | 23.56 | 1,617,734 | +1.05(+4.64%) |
Aug 07, 2013 | 23.10 | 23.10 | 22.51 | 22.52 | 1,850,254 | -0.69(-2.96%) |
Aug 06, 2013 | 23.61 | 23.61 | 23.15 | 23.21 | 1,428,482 | -0.56(-2.35%) |
Aug 05, 2013 | 23.64 | 23.89 | 23.47 | 23.76 | 1,295,669 | -0.23(-0.95%) |
Aug 02, 2013 | 23.81 | 24.27 | 23.69 | 23.99 | 895,429 | +0.15(+0.63%) |