Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.84 | 31.15 | 30.77 | 30.90 | 482,073 | +0.00(+0.00%) |
Oct 30, 2013 | 31.19 | 31.24 | 30.85 | 30.90 | 231,086 | -0.31(-1.01%) |
Oct 29, 2013 | 30.94 | 31.22 | 30.85 | 31.21 | 343,516 | +0.26(+0.85%) |
Oct 28, 2013 | 30.83 | 30.96 | 30.69 | 30.95 | 255,169 | +0.17(+0.56%) |
Oct 25, 2013 | 30.94 | 31.14 | 30.62 | 30.78 | 240,153 | -0.04(-0.13%) |
Oct 24, 2013 | 30.91 | 30.98 | 30.68 | 30.82 | 363,102 | +0.06(+0.19%) |
Oct 23, 2013 | 30.86 | 30.98 | 30.59 | 30.76 | 459,162 | -0.12(-0.40%) |
Oct 22, 2013 | 30.79 | 31.15 | 30.79 | 30.88 | 374,472 | +0.13(+0.43%) |
Oct 21, 2013 | 30.79 | 30.97 | 30.64 | 30.75 | 400,511 | -0.02(-0.05%) |
Oct 18, 2013 | 30.64 | 30.77 | 30.50 | 30.77 | 586,433 | +0.39(+1.28%) |
Oct 17, 2013 | 29.75 | 30.45 | 29.74 | 30.38 | 633,576 | +0.62(+2.08%) |
Oct 16, 2013 | 29.79 | 29.84 | 29.53 | 29.76 | 531,171 | +0.26(+0.87%) |
Oct 15, 2013 | 29.63 | 29.79 | 29.42 | 29.51 | 400,283 | -0.15(-0.50%) |
Oct 14, 2013 | 29.46 | 29.66 | 29.32 | 29.65 | 339,799 | +0.18(+0.62%) |
Oct 11, 2013 | 28.93 | 29.49 | 28.85 | 29.47 | 262,160 | +0.42(+1.45%) |
Oct 10, 2013 | 29.08 | 29.25 | 28.95 | 29.05 | 442,149 | +0.31(+1.06%) |
Oct 09, 2013 | 27.94 | 28.92 | 27.94 | 28.75 | 750,406 | +0.71(+2.53%) |
Oct 08, 2013 | 28.27 | 28.41 | 28.00 | 28.04 | 382,274 | -0.16(-0.56%) |
Oct 07, 2013 | 28.13 | 28.38 | 28.06 | 28.19 | 335,905 | -0.25(-0.87%) |
Oct 04, 2013 | 28.31 | 28.53 | 28.23 | 28.44 | 258,060 | +0.20(+0.70%) |
Oct 03, 2013 | 28.30 | 28.38 | 27.95 | 28.24 | 452,339 | -0.19(-0.67%) |
Oct 02, 2013 | 28.46 | 28.59 | 28.20 | 28.43 | 408,555 | -0.21(-0.75%) |
Oct 01, 2013 | 28.57 | 28.89 | 28.57 | 28.65 | 957,833 | +0.08(+0.29%) |
Sep 30, 2013 | 28.24 | 28.70 | 28.12 | 28.56 | 593,350 | +0.14(+0.49%) |
Sep 27, 2013 | 28.46 | 28.47 | 28.31 | 28.42 | 530,905 | -0.23(-0.81%) |
Sep 26, 2013 | 28.46 | 28.84 | 28.46 | 28.65 | 372,120 | +0.11(+0.38%) |
Sep 25, 2013 | 28.77 | 28.79 | 28.43 | 28.55 | 361,270 | -0.24(-0.83%) |
Sep 24, 2013 | 29.08 | 29.15 | 28.75 | 28.79 | 297,387 | -0.26(-0.88%) |
Sep 23, 2013 | 28.78 | 29.16 | 28.38 | 29.04 | 827,950 | +0.32(+1.12%) |
Sep 20, 2013 | 29.02 | 29.22 | 28.70 | 28.72 | 933,603 | -0.28(-0.97%) |
Sep 19, 2013 | 28.90 | 29.07 | 28.83 | 29.00 | 494,371 | +0.14(+0.49%) |
Sep 18, 2013 | 29.09 | 29.09 | 28.59 | 28.86 | 378,318 | -0.18(-0.63%) |
Sep 17, 2013 | 28.80 | 29.08 | 28.69 | 29.04 | 209,130 | +0.18(+0.63%) |
Sep 16, 2013 | 29.08 | 29.04 | 28.80 | 28.86 | 267,372 | -0.03(-0.11%) |
Sep 13, 2013 | 28.77 | 28.89 | 28.56 | 28.89 | 425,317 | +0.17(+0.60%) |
Sep 12, 2013 | 28.80 | 28.87 | 28.14 | 28.72 | 240,974 | +0.02(+0.09%) |
Sep 11, 2013 | 28.61 | 28.76 | 28.48 | 28.70 | 223,608 | +0.14(+0.49%) |
Sep 10, 2013 | 28.34 | 28.56 | 28.20 | 28.56 | 249,745 | +0.30(+1.07%) |
Sep 09, 2013 | 28.03 | 28.30 | 27.88 | 28.25 | 250,725 | +0.35(+1.26%) |
Sep 06, 2013 | 27.86 | 28.12 | 27.32 | 27.90 | 395,679 | +0.16(+0.56%) |
Sep 05, 2013 | 27.84 | 28.06 | 27.74 | 27.74 | 515,644 | -0.14(-0.50%) |
Sep 04, 2013 | 27.82 | 28.24 | 27.75 | 27.88 | 655,455 | -0.02(-0.06%) |
Sep 03, 2013 | 28.27 | 28.56 | 27.51 | 27.90 | 1,034,036 | -0.07(-0.26%) |
Aug 30, 2013 | 28.60 | 28.60 | 27.92 | 27.97 | 364,018 | -0.63(-2.21%) |
Aug 29, 2013 | 28.39 | 28.71 | 28.26 | 28.61 | 151,806 | +0.20(+0.69%) |
Aug 28, 2013 | 28.44 | 28.62 | 28.38 | 28.41 | 165,482 | -0.09(-0.32%) |
Aug 27, 2013 | 28.75 | 28.80 | 28.50 | 28.50 | 316,295 | -0.48(-1.64%) |
Aug 26, 2013 | 29.02 | 29.20 | 28.88 | 28.97 | 181,154 | -0.02(-0.08%) |
Aug 23, 2013 | 28.84 | 29.00 | 28.61 | 29.00 | 283,255 | +0.20(+0.68%) |
Aug 22, 2013 | 28.53 | 28.86 | 28.34 | 28.80 | 184,703 | +0.27(+0.95%) |
Aug 21, 2013 | 28.62 | 28.78 | 28.47 | 28.53 | 288,043 | -0.14(-0.49%) |
Aug 20, 2013 | 28.46 | 28.75 | 28.41 | 28.67 | 336,197 | +0.21(+0.75%) |
Aug 19, 2013 | 28.42 | 28.83 | 28.35 | 28.46 | 340,894 | -0.11(-0.40%) |
Aug 16, 2013 | 28.74 | 29.11 | 28.56 | 28.57 | 445,261 | -0.30(-1.05%) |
Aug 15, 2013 | 29.30 | 29.54 | 28.82 | 28.88 | 341,772 | -0.81(-2.73%) |
Aug 14, 2013 | 29.70 | 29.84 | 29.57 | 29.69 | 288,145 | -0.05(-0.17%) |
Aug 13, 2013 | 29.61 | 29.75 | 29.20 | 29.74 | 288,320 | +0.10(+0.33%) |
Aug 12, 2013 | 29.19 | 29.64 | 29.03 | 29.64 | 273,324 | +0.34(+1.15%) |
Aug 09, 2013 | 29.29 | 29.61 | 29.02 | 29.30 | 195,502 | -0.10(-0.33%) |
Aug 08, 2013 | 29.14 | 29.44 | 29.00 | 29.40 | 280,604 | +0.32(+1.10%) |
Aug 07, 2013 | 29.03 | 29.23 | 28.44 | 29.08 | 226,361 | -0.23(-0.78%) |
Aug 06, 2013 | 29.43 | 29.43 | 29.11 | 29.31 | 329,433 | -0.20(-0.67%) |
Aug 05, 2013 | 29.23 | 29.57 | 29.19 | 29.51 | 256,469 | +0.28(+0.95%) |
Aug 02, 2013 | 29.32 | 29.40 | 29.13 | 29.23 | 298,595 | -0.22(-0.75%) |