Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.16 | 30.31 | 29.91 | 30.11 | 851,957 | -0.15(-0.50%) |
Oct 30, 2013 | 30.62 | 30.62 | 30.13 | 30.26 | 442,429 | -0.18(-0.60%) |
Oct 29, 2013 | 30.67 | 30.67 | 30.34 | 30.44 | 354,953 | +0.06(+0.18%) |
Oct 28, 2013 | 30.39 | 30.50 | 30.27 | 30.39 | 353,868 | +0.14(+0.46%) |
Oct 25, 2013 | 30.38 | 30.38 | 30.14 | 30.25 | 284,623 | -0.10(-0.33%) |
Oct 24, 2013 | 30.17 | 30.36 | 29.97 | 30.35 | 947,274 | +0.32(+1.06%) |
Oct 23, 2013 | 29.82 | 30.05 | 29.77 | 30.03 | 483,926 | +0.21(+0.70%) |
Oct 22, 2013 | 29.84 | 30.08 | 29.74 | 29.82 | 756,461 | +0.25(+0.84%) |
Oct 21, 2013 | 29.54 | 29.57 | 29.40 | 29.57 | 427,468 | +0.10(+0.34%) |
Oct 18, 2013 | 29.34 | 29.47 | 29.21 | 29.47 | 702,765 | +0.35(+1.20%) |
Oct 17, 2013 | 29.01 | 29.13 | 28.76 | 29.12 | 932,110 | +0.06(+0.19%) |
Oct 16, 2013 | 28.80 | 29.09 | 28.75 | 29.06 | 1,869,384 | +0.39(+1.36%) |
Oct 15, 2013 | 28.69 | 28.93 | 28.59 | 28.68 | 822,142 | -0.04(-0.15%) |
Oct 14, 2013 | 28.62 | 28.76 | 28.51 | 28.72 | 431,455 | +0.01(+0.03%) |
Oct 11, 2013 | 28.55 | 28.71 | 28.48 | 28.71 | 389,996 | +0.15(+0.53%) |
Oct 10, 2013 | 28.23 | 28.60 | 28.22 | 28.56 | 1,027,192 | +0.65(+2.32%) |
Oct 09, 2013 | 27.94 | 28.04 | 27.66 | 27.91 | 979,713 | +0.09(+0.32%) |
Oct 08, 2013 | 28.19 | 28.28 | 27.81 | 27.82 | 768,053 | -0.41(-1.46%) |
Oct 07, 2013 | 28.21 | 28.41 | 28.14 | 28.23 | 1,581,945 | -0.31(-1.08%) |
Oct 04, 2013 | 28.39 | 28.58 | 28.24 | 28.54 | 1,083,107 | +0.15(+0.53%) |
Oct 03, 2013 | 28.59 | 28.63 | 28.11 | 28.39 | 1,121,743 | -0.29(-1.00%) |
Oct 02, 2013 | 28.72 | 28.72 | 28.47 | 28.68 | 438,004 | -0.13(-0.44%) |
Oct 01, 2013 | 28.34 | 28.86 | 28.34 | 28.81 | 1,214,266 | +0.33(+1.16%) |
Sep 27, 2013 | 28.45 | 28.54 | 28.34 | 28.48 | 328,599 | -0.19(-0.68%) |
Sep 26, 2013 | 28.64 | 28.75 | 28.57 | 28.67 | 1,101,566 | +0.11(+0.40%) |
Sep 25, 2013 | 28.76 | 28.82 | 28.50 | 28.55 | 1,673,268 | -0.18(-0.61%) |
Sep 24, 2013 | 28.67 | 28.95 | 28.66 | 28.73 | 426,367 | -0.03(-0.10%) |
Sep 23, 2013 | 28.88 | 28.88 | 28.59 | 28.76 | 1,391,769 | -0.17(-0.60%) |
Sep 20, 2013 | 29.14 | 29.21 | 28.92 | 28.93 | 925,251 | -0.13(-0.45%) |
Sep 19, 2013 | 29.13 | 29.17 | 28.98 | 29.06 | 964,674 | +0.08(+0.28%) |
Sep 18, 2013 | 28.61 | 29.05 | 28.50 | 28.98 | 1,086,990 | +0.43(+1.51%) |
Sep 17, 2013 | 28.49 | 28.58 | 28.41 | 28.55 | 610,991 | +0.04(+0.14%) |
Sep 16, 2013 | 28.64 | 28.69 | 28.22 | 28.51 | 1,397,585 | +0.29(+1.01%) |
Sep 13, 2013 | 28.27 | 28.30 | 28.05 | 28.22 | 770,455 | +0.04(+0.15%) |
Sep 12, 2013 | 28.44 | 28.44 | 28.15 | 28.18 | 1,040,471 | -0.33(-1.16%) |
Sep 11, 2013 | 28.51 | 28.55 | 28.36 | 28.51 | 822,471 | -0.01(-0.04%) |
Sep 10, 2013 | 28.17 | 28.53 | 28.13 | 28.52 | 2,561,019 | +0.60(+2.14%) |
Sep 09, 2013 | 27.65 | 27.94 | 27.65 | 27.92 | 811,092 | +0.43(+1.57%) |
Sep 06, 2013 | 27.74 | 27.74 | 27.28 | 27.49 | 1,253,066 | -0.07(-0.24%) |
Sep 05, 2013 | 27.49 | 27.69 | 27.41 | 27.56 | 900,994 | +0.14(+0.49%) |
Sep 04, 2013 | 27.07 | 27.44 | 27.06 | 27.42 | 1,677,849 | +0.36(+1.34%) |
Sep 03, 2013 | 27.29 | 27.43 | 26.93 | 27.06 | 3,052,010 | +0.10(+0.39%) |
Aug 30, 2013 | 27.19 | 27.32 | 26.90 | 26.96 | 1,744,061 | -0.31(-1.13%) |
Aug 29, 2013 | 27.14 | 27.46 | 27.14 | 27.26 | 2,312,419 | +0.08(+0.29%) |
Aug 28, 2013 | 27.20 | 27.29 | 27.05 | 27.18 | 1,035,231 | -0.02(-0.07%) |
Aug 27, 2013 | 27.55 | 27.63 | 27.18 | 27.20 | 1,520,286 | -0.76(-2.73%) |
Aug 26, 2013 | 28.03 | 28.16 | 27.92 | 27.97 | 1,012,461 | +0.00(+0.02%) |
Aug 23, 2013 | 27.99 | 27.99 | 27.76 | 27.96 | 1,119,504 | +0.01(+0.05%) |
Aug 22, 2013 | 27.41 | 27.99 | 27.41 | 27.95 | 887,249 | +0.56(+2.05%) |
Aug 21, 2013 | 27.45 | 27.55 | 27.30 | 27.39 | 1,227,934 | -0.17(-0.60%) |
Aug 20, 2013 | 27.28 | 27.65 | 27.27 | 27.55 | 2,924,309 | +0.28(+1.02%) |
Aug 19, 2013 | 27.49 | 27.49 | 27.28 | 27.28 | 732,764 | -0.24(-0.89%) |
Aug 16, 2013 | 27.30 | 27.57 | 27.28 | 27.52 | 833,055 | +0.20(+0.72%) |
Aug 15, 2013 | 27.38 | 27.41 | 27.14 | 27.32 | 2,991,954 | -0.25(-0.91%) |
Aug 14, 2013 | 27.70 | 27.75 | 27.55 | 27.57 | 685,549 | -0.23(-0.84%) |
Aug 13, 2013 | 28.12 | 28.12 | 27.63 | 27.81 | 1,066,233 | -0.19(-0.67%) |
Aug 12, 2013 | 27.76 | 28.04 | 27.76 | 28.00 | 491,910 | +0.05(+0.19%) |
Aug 09, 2013 | 28.07 | 28.16 | 27.85 | 27.94 | 731,384 | -0.17(-0.61%) |
Aug 08, 2013 | 28.00 | 28.23 | 27.99 | 28.11 | 846,339 | +0.20(+0.73%) |
Aug 07, 2013 | 28.00 | 28.00 | 27.75 | 27.91 | 1,122,788 | -0.21(-0.76%) |
Aug 06, 2013 | 28.47 | 28.54 | 28.07 | 28.12 | 961,563 | -0.36(-1.28%) |
Aug 05, 2013 | 28.70 | 28.70 | 28.40 | 28.49 | 666,453 | -0.22(-0.78%) |
Aug 02, 2013 | 28.76 | 28.81 | 28.59 | 28.71 | 816,775 | -0.06(-0.22%) |