Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.01 | 33.37 | 32.63 | 33.05 | 2,832,924 | +0.05(+0.16%) |
Oct 30, 2013 | 33.46 | 33.67 | 32.88 | 33.00 | 2,985,698 | -0.11(-0.33%) |
Oct 29, 2013 | 33.16 | 33.35 | 32.98 | 33.11 | 2,600,736 | -0.07(-0.22%) |
Oct 28, 2013 | 33.19 | 33.39 | 32.96 | 33.18 | 1,979,001 | -0.13(-0.38%) |
Oct 25, 2013 | 32.78 | 33.35 | 32.69 | 33.31 | 1,851,761 | +0.44(+1.33%) |
Oct 24, 2013 | 32.84 | 32.88 | 32.43 | 32.87 | 4,532,710 | +0.05(+0.16%) |
Oct 23, 2013 | 32.98 | 33.31 | 32.80 | 32.82 | 1,795,059 | -0.20(-0.59%) |
Oct 22, 2013 | 32.59 | 33.13 | 32.52 | 33.01 | 2,244,974 | +0.44(+1.37%) |
Oct 21, 2013 | 32.69 | 32.69 | 32.40 | 32.57 | 1,272,965 | -0.05(-0.14%) |
Oct 18, 2013 | 32.51 | 32.71 | 32.37 | 32.61 | 1,770,105 | +0.25(+0.77%) |
Oct 17, 2013 | 31.78 | 32.42 | 31.57 | 32.36 | 2,235,435 | +0.56(+1.76%) |
Oct 16, 2013 | 31.74 | 31.81 | 31.50 | 31.80 | 3,391,845 | +0.26(+0.81%) |
Oct 15, 2013 | 31.78 | 32.01 | 31.49 | 31.55 | 2,483,460 | -0.42(-1.33%) |
Oct 14, 2013 | 31.95 | 32.04 | 31.53 | 31.97 | 2,138,455 | -0.17(-0.52%) |
Oct 11, 2013 | 32.17 | 32.17 | 31.89 | 32.14 | 2,239,154 | -0.02(-0.06%) |
Oct 10, 2013 | 31.97 | 32.23 | 31.41 | 32.16 | 2,587,539 | +0.38(+1.19%) |
Oct 09, 2013 | 31.47 | 32.01 | 31.36 | 31.78 | 3,395,904 | +0.43(+1.38%) |
Oct 08, 2013 | 30.93 | 31.64 | 30.93 | 31.35 | 3,154,785 | +0.33(+1.06%) |
Oct 07, 2013 | 31.28 | 31.36 | 30.97 | 31.02 | 3,751,987 | -0.22(-0.71%) |
Oct 04, 2013 | 30.97 | 31.42 | 30.89 | 31.24 | 3,754,847 | +0.36(+1.16%) |
Oct 03, 2013 | 30.83 | 31.01 | 30.66 | 30.89 | 3,553,792 | -0.20(-0.63%) |
Oct 02, 2013 | 30.94 | 31.16 | 30.93 | 31.08 | 2,570,646 | +0.03(+0.11%) |
Oct 01, 2013 | 31.09 | 31.20 | 30.90 | 31.05 | 1,548,877 | +0.00(+0.00%) |
Sep 30, 2013 | 30.75 | 31.20 | 30.75 | 31.05 | 4,939,898 | +0.17(+0.55%) |
Sep 27, 2013 | 30.72 | 30.96 | 30.69 | 30.88 | 4,330,142 | -0.06(-0.20%) |
Sep 26, 2013 | 31.29 | 31.29 | 30.68 | 30.94 | 3,289,869 | -0.25(-0.80%) |
Sep 25, 2013 | 31.38 | 31.47 | 31.15 | 31.19 | 2,153,635 | -0.26(-0.83%) |
Sep 24, 2013 | 31.55 | 31.69 | 31.40 | 31.45 | 2,862,399 | -0.03(-0.11%) |
Sep 23, 2013 | 30.79 | 31.59 | 30.73 | 31.49 | 3,744,256 | +0.69(+2.24%) |
Sep 20, 2013 | 30.92 | 30.96 | 30.63 | 30.80 | 3,061,808 | -0.10(-0.32%) |
Sep 19, 2013 | 31.29 | 31.38 | 30.74 | 30.90 | 2,479,584 | -0.36(-1.16%) |
Sep 18, 2013 | 30.26 | 31.38 | 30.12 | 31.26 | 4,015,423 | +0.99(+3.27%) |
Sep 17, 2013 | 30.14 | 30.42 | 30.09 | 30.27 | 2,642,354 | +0.17(+0.56%) |
Sep 16, 2013 | 30.48 | 30.60 | 30.01 | 30.10 | 2,843,483 | +0.03(+0.09%) |
Sep 13, 2013 | 30.14 | 30.20 | 29.94 | 30.07 | 2,189,139 | +0.10(+0.33%) |
Sep 12, 2013 | 29.99 | 30.19 | 29.78 | 29.97 | 3,006,709 | -0.03(-0.11%) |
Sep 11, 2013 | 30.59 | 30.59 | 29.91 | 30.01 | 3,754,809 | -0.53(-1.73%) |
Sep 10, 2013 | 30.56 | 30.69 | 30.41 | 30.54 | 1,914,763 | +0.11(+0.35%) |
Sep 09, 2013 | 30.15 | 30.47 | 29.99 | 30.43 | 1,605,858 | +0.29(+0.95%) |
Sep 06, 2013 | 29.89 | 30.46 | 29.87 | 30.14 | 2,646,592 | +0.46(+1.53%) |
Sep 05, 2013 | 30.11 | 30.11 | 29.62 | 29.69 | 2,926,957 | -0.39(-1.29%) |
Sep 04, 2013 | 30.23 | 30.24 | 29.86 | 30.07 | 2,267,585 | -0.16(-0.53%) |
Sep 03, 2013 | 30.85 | 30.98 | 30.22 | 30.23 | 2,283,719 | -0.48(-1.55%) |
Aug 30, 2013 | 30.79 | 30.98 | 30.61 | 30.71 | 1,847,817 | -0.01(-0.04%) |
Aug 29, 2013 | 30.88 | 31.07 | 30.67 | 30.72 | 2,085,379 | -0.30(-0.97%) |
Aug 28, 2013 | 30.90 | 31.25 | 30.63 | 31.02 | 1,671,775 | +0.19(+0.61%) |
Aug 27, 2013 | 30.48 | 31.15 | 30.48 | 30.84 | 2,403,352 | -0.01(-0.04%) |
Aug 26, 2013 | 31.09 | 31.24 | 30.85 | 30.85 | 1,875,581 | -0.25(-0.82%) |
Aug 23, 2013 | 30.92 | 31.25 | 30.78 | 31.11 | 1,244,540 | +0.19(+0.63%) |
Aug 22, 2013 | 30.97 | 31.08 | 30.83 | 30.91 | 1,318,799 | +0.00(+0.00%) |
Aug 21, 2013 | 31.23 | 31.24 | 30.70 | 30.91 | 2,898,625 | -0.37(-1.18%) |
Aug 20, 2013 | 31.24 | 31.62 | 31.15 | 31.28 | 2,312,614 | +0.10(+0.32%) |
Aug 19, 2013 | 31.42 | 31.61 | 31.06 | 31.18 | 2,465,899 | -0.26(-0.83%) |
Aug 16, 2013 | 31.46 | 31.55 | 31.17 | 31.44 | 3,205,982 | -0.16(-0.51%) |
Aug 15, 2013 | 32.04 | 32.16 | 31.59 | 31.60 | 2,160,334 | -0.63(-1.95%) |
Aug 14, 2013 | 32.18 | 32.28 | 31.94 | 32.23 | 1,663,702 | -0.05(-0.14%) |
Aug 13, 2013 | 32.46 | 32.50 | 32.17 | 32.28 | 1,976,622 | -0.14(-0.43%) |
Aug 12, 2013 | 32.67 | 32.70 | 32.26 | 32.42 | 2,495,727 | -0.43(-1.30%) |
Aug 09, 2013 | 33.05 | 33.13 | 32.82 | 32.84 | 2,123,945 | -0.19(-0.59%) |
Aug 08, 2013 | 32.91 | 33.11 | 32.69 | 33.04 | 2,561,299 | +0.25(+0.78%) |
Aug 07, 2013 | 32.39 | 32.88 | 32.24 | 32.78 | 3,660,104 | +0.36(+1.11%) |
Aug 06, 2013 | 32.56 | 32.58 | 32.16 | 32.42 | 3,724,239 | -0.20(-0.62%) |
Aug 05, 2013 | 32.99 | 33.10 | 32.55 | 32.62 | 3,731,432 | -0.41(-1.26%) |
Aug 02, 2013 | 33.15 | 33.46 | 32.97 | 33.04 | 3,261,187 | -0.35(-1.06%) |