Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.79 | 30.92 | 30.70 | 30.82 | 4,139,235 | -0.03(-0.08%) |
Oct 30, 2013 | 30.09 | 31.29 | 30.09 | 30.84 | 6,510,282 | -0.45(-1.44%) |
Oct 29, 2013 | 31.29 | 31.55 | 31.10 | 31.29 | 3,789,951 | +0.00(+0.00%) |
Oct 28, 2013 | 31.08 | 31.35 | 30.96 | 31.29 | 2,108,888 | +0.20(+0.63%) |
Oct 25, 2013 | 31.10 | 31.10 | 30.88 | 31.10 | 0 | +0.11(+0.35%) |
Oct 24, 2013 | 30.87 | 31.08 | 30.84 | 30.99 | 2,158,426 | +0.14(+0.45%) |
Oct 23, 2013 | 30.77 | 30.87 | 30.70 | 30.85 | 2,390,924 | -0.04(-0.14%) |
Oct 22, 2013 | 30.32 | 30.99 | 30.32 | 30.90 | 3,573,866 | +0.33(+1.09%) |
Oct 21, 2013 | 30.02 | 30.57 | 29.98 | 30.56 | 3,164,691 | +0.46(+1.51%) |
Oct 18, 2013 | 29.96 | 30.14 | 29.83 | 30.11 | 2,184,586 | +0.17(+0.56%) |
Oct 17, 2013 | 29.64 | 29.95 | 29.59 | 29.94 | 2,165,428 | +0.17(+0.56%) |
Oct 16, 2013 | 29.54 | 29.78 | 29.44 | 29.78 | 2,701,534 | +0.33(+1.10%) |
Oct 15, 2013 | 29.51 | 29.52 | 29.34 | 29.45 | 2,853,615 | -0.13(-0.44%) |
Oct 14, 2013 | 29.42 | 29.62 | 29.31 | 29.58 | 2,289,779 | +0.12(+0.39%) |
Oct 11, 2013 | 28.97 | 29.51 | 28.96 | 29.46 | 0 | +0.40(+1.37%) |
Oct 10, 2013 | 28.68 | 29.09 | 28.65 | 29.07 | 3,883,780 | +0.56(+1.95%) |
Oct 09, 2013 | 28.63 | 28.74 | 28.36 | 28.51 | 3,854,306 | -0.10(-0.35%) |
Oct 08, 2013 | 28.61 | 28.78 | 28.58 | 28.61 | 4,681,002 | -0.07(-0.25%) |
Oct 07, 2013 | 28.47 | 28.70 | 28.36 | 28.68 | 3,108,669 | +0.08(+0.28%) |
Oct 04, 2013 | 28.65 | 28.70 | 28.46 | 28.60 | 0 | +0.02(+0.08%) |
Oct 03, 2013 | 28.91 | 28.92 | 28.52 | 28.58 | 3,135,592 | -0.30(-1.05%) |
Oct 02, 2013 | 28.84 | 28.89 | 28.59 | 28.89 | 3,054,360 | -0.03(-0.10%) |
Oct 01, 2013 | 28.87 | 29.03 | 28.55 | 28.92 | 5,634,400 | -0.48(-1.62%) |
Sep 30, 2013 | 28.94 | 29.49 | 28.93 | 29.39 | 4,445,817 | +0.21(+0.72%) |
Sep 27, 2013 | 29.46 | 29.49 | 29.09 | 29.18 | 0 | -0.33(-1.10%) |
Sep 26, 2013 | 29.44 | 29.64 | 29.37 | 29.51 | 1,857,802 | +0.15(+0.52%) |
Sep 25, 2013 | 29.38 | 29.45 | 29.25 | 29.36 | 1,884,680 | -0.09(-0.29%) |
Sep 24, 2013 | 29.44 | 29.56 | 29.31 | 29.44 | 1,881,845 | +0.03(+0.10%) |
Sep 23, 2013 | 29.61 | 29.65 | 29.20 | 29.41 | 2,833,945 | -0.23(-0.78%) |
Sep 20, 2013 | 29.78 | 29.83 | 29.60 | 29.64 | 0 | -0.09(-0.29%) |
Sep 19, 2013 | 29.68 | 29.76 | 29.57 | 29.73 | 1,611,709 | +0.13(+0.45%) |
Sep 18, 2013 | 29.41 | 29.77 | 29.39 | 29.60 | 2,398,059 | +0.15(+0.50%) |
Sep 17, 2013 | 29.45 | 29.50 | 29.34 | 29.45 | 0 | +0.05(+0.17%) |
Sep 16, 2013 | 29.41 | 29.54 | 29.35 | 29.40 | 0 | +0.23(+0.79%) |
Sep 13, 2013 | 29.17 | 29.24 | 29.00 | 29.17 | 0 | +0.04(+0.12%) |
Sep 12, 2013 | 29.18 | 29.43 | 29.12 | 29.13 | 1,510,144 | -0.15(-0.52%) |
Sep 11, 2013 | 28.89 | 29.29 | 28.89 | 29.28 | 2,216,585 | +0.36(+1.25%) |
Sep 10, 2013 | 28.71 | 28.99 | 28.70 | 28.92 | 1,857,138 | +0.33(+1.14%) |
Sep 09, 2013 | 28.45 | 28.63 | 28.31 | 28.60 | 1,310,458 | +0.27(+0.94%) |
Sep 06, 2013 | 28.28 | 28.53 | 27.86 | 28.33 | 0 | +0.16(+0.56%) |
Sep 05, 2013 | 28.04 | 28.26 | 27.97 | 28.17 | 1,350,609 | +0.08(+0.28%) |
Sep 04, 2013 | 26.61 | 28.15 | 26.61 | 28.09 | 2,862,466 | +0.20(+0.70%) |
Sep 03, 2013 | 28.18 | 28.31 | 27.73 | 27.89 | 2,180,948 | -0.08(-0.28%) |
Aug 30, 2013 | 27.85 | 28.02 | 27.73 | 27.97 | 0 | +0.07(+0.23%) |
Aug 29, 2013 | 27.82 | 28.08 | 27.72 | 27.91 | 1,759,407 | +0.04(+0.13%) |
Aug 28, 2013 | 27.89 | 27.99 | 27.82 | 27.87 | 1,778,991 | +0.05(+0.18%) |
Aug 27, 2013 | 28.00 | 28.07 | 27.82 | 27.82 | 2,126,198 | -0.48(-1.69%) |
Aug 26, 2013 | 28.43 | 28.50 | 28.26 | 28.30 | 1,211,012 | -0.13(-0.46%) |
Aug 23, 2013 | 28.55 | 28.63 | 28.31 | 28.43 | 0 | -0.10(-0.36%) |
Aug 22, 2013 | 28.50 | 28.66 | 28.36 | 28.53 | 1,539,314 | +0.20(+0.69%) |
Aug 21, 2013 | 28.46 | 28.66 | 28.25 | 28.34 | 0 | -0.26(-0.91%) |
Aug 20, 2013 | 28.57 | 28.77 | 28.44 | 28.60 | 1,810,005 | +0.13(+0.46%) |
Aug 19, 2013 | 28.40 | 28.65 | 28.39 | 28.47 | 1,818,566 | +0.03(+0.10%) |
Aug 16, 2013 | 28.55 | 28.63 | 28.40 | 28.44 | 0 | -0.16(-0.56%) |
Aug 15, 2013 | 28.80 | 28.80 | 28.54 | 28.60 | 2,658,076 | -0.35(-1.20%) |
Aug 14, 2013 | 29.19 | 29.20 | 28.87 | 28.94 | 2,046,040 | -0.21(-0.72%) |
Aug 13, 2013 | 29.29 | 29.33 | 29.04 | 29.15 | 2,453,921 | -0.04(-0.12%) |
Aug 12, 2013 | 29.00 | 29.36 | 28.97 | 29.19 | 1,658,316 | -0.03(-0.10%) |
Aug 09, 2013 | 28.98 | 29.35 | 28.94 | 29.22 | 2,250,268 | +0.11(+0.37%) |
Aug 08, 2013 | 29.35 | 29.35 | 29.08 | 29.11 | 2,093,698 | -0.06(-0.20%) |
Aug 07, 2013 | 29.26 | 29.28 | 29.00 | 29.17 | 2,164,160 | -0.14(-0.47%) |
Aug 06, 2013 | 29.21 | 29.43 | 29.20 | 29.31 | 2,501,240 | +0.01(+0.02%) |
Aug 05, 2013 | 29.28 | 29.38 | 29.23 | 29.30 | 3,584,819 | -0.19(-0.64%) |
Aug 02, 2013 | 29.54 | 29.54 | 29.00 | 29.49 | 3,903,097 | +0.24(+0.82%) |