Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.96 | 30.30 | 29.79 | 29.79 | 1,672,261 | -0.15(-0.51%) |
Oct 30, 2013 | 30.13 | 30.25 | 29.58 | 29.94 | 1,255,196 | -0.20(-0.66%) |
Oct 29, 2013 | 30.06 | 30.46 | 29.86 | 30.14 | 1,420,889 | +0.21(+0.69%) |
Oct 28, 2013 | 30.23 | 30.53 | 29.83 | 29.93 | 1,415,110 | -0.44(-1.45%) |
Oct 25, 2013 | 30.26 | 30.57 | 29.75 | 30.37 | 1,120,508 | +0.16(+0.54%) |
Oct 24, 2013 | 30.18 | 30.71 | 30.07 | 30.21 | 2,526,173 | +0.14(+0.45%) |
Oct 23, 2013 | 28.26 | 30.48 | 27.72 | 30.07 | 4,625,503 | +0.57(+1.92%) |
Oct 22, 2013 | 29.12 | 29.74 | 28.86 | 29.51 | 2,395,375 | +0.67(+2.34%) |
Oct 21, 2013 | 28.54 | 29.14 | 28.49 | 28.83 | 1,914,967 | +0.47(+1.65%) |
Oct 18, 2013 | 28.39 | 28.48 | 27.99 | 28.36 | 1,107,506 | +0.11(+0.38%) |
Oct 17, 2013 | 28.13 | 28.77 | 28.11 | 28.26 | 1,678,929 | -0.02(-0.06%) |
Oct 16, 2013 | 28.77 | 28.98 | 27.98 | 28.27 | 2,292,804 | -0.55(-1.90%) |
Oct 15, 2013 | 27.69 | 29.38 | 27.55 | 28.82 | 3,284,181 | +1.09(+3.93%) |
Oct 14, 2013 | 26.55 | 28.12 | 26.54 | 27.73 | 3,428,537 | -0.09(-0.32%) |
Oct 11, 2013 | 27.52 | 28.05 | 27.52 | 27.82 | 1,038,718 | +0.22(+0.78%) |
Oct 10, 2013 | 27.36 | 27.86 | 27.27 | 27.61 | 1,211,634 | +0.58(+2.13%) |
Oct 09, 2013 | 27.17 | 27.27 | 26.64 | 27.03 | 983,265 | -0.02(-0.07%) |
Oct 08, 2013 | 27.54 | 27.79 | 26.93 | 27.05 | 1,416,666 | -0.43(-1.57%) |
Oct 07, 2013 | 27.50 | 27.71 | 27.23 | 27.48 | 1,487,121 | -0.30(-1.07%) |
Oct 04, 2013 | 27.42 | 27.90 | 27.42 | 27.78 | 1,143,289 | +0.31(+1.11%) |
Oct 03, 2013 | 27.68 | 27.98 | 27.33 | 27.47 | 2,057,322 | -0.31(-1.13%) |
Oct 02, 2013 | 27.36 | 27.80 | 27.28 | 27.79 | 1,356,434 | -0.08(-0.29%) |
Oct 01, 2013 | 27.36 | 28.21 | 27.31 | 27.87 | 2,047,765 | +0.40(+1.47%) |
Sep 30, 2013 | 26.83 | 27.52 | 26.83 | 27.46 | 1,505,124 | +0.25(+0.93%) |
Sep 27, 2013 | 27.30 | 27.41 | 26.68 | 27.21 | 1,451,782 | -0.37(-1.34%) |
Sep 26, 2013 | 27.87 | 28.02 | 27.37 | 27.58 | 1,237,193 | -0.15(-0.55%) |
Sep 25, 2013 | 27.82 | 28.20 | 27.48 | 27.73 | 1,796,614 | +0.03(+0.10%) |
Sep 24, 2013 | 27.90 | 28.06 | 27.46 | 27.71 | 1,117,952 | -0.20(-0.71%) |
Sep 23, 2013 | 27.89 | 28.08 | 27.75 | 27.90 | 1,291,980 | +0.02(+0.06%) |
Sep 20, 2013 | 28.56 | 28.56 | 27.80 | 27.89 | 1,422,778 | -0.66(-2.30%) |
Sep 19, 2013 | 28.82 | 29.46 | 28.42 | 28.54 | 1,946,193 | -0.13(-0.47%) |
Sep 18, 2013 | 27.85 | 28.87 | 27.67 | 28.68 | 1,664,482 | +0.88(+3.17%) |
Sep 17, 2013 | 27.85 | 28.35 | 27.67 | 27.80 | 1,701,044 | -0.05(-0.19%) |
Sep 16, 2013 | 27.17 | 28.47 | 27.11 | 27.85 | 4,656,508 | +2.09(+8.10%) |
Sep 13, 2013 | 25.60 | 25.81 | 25.47 | 25.76 | 619,985 | +0.13(+0.49%) |
Sep 12, 2013 | 26.11 | 26.20 | 25.57 | 25.64 | 946,592 | -0.65(-2.46%) |
Sep 11, 2013 | 26.18 | 26.39 | 25.76 | 26.28 | 892,584 | +0.08(+0.31%) |
Sep 10, 2013 | 25.75 | 26.40 | 25.73 | 26.20 | 1,233,526 | +0.68(+2.68%) |
Sep 09, 2013 | 24.95 | 25.58 | 24.86 | 25.52 | 856,911 | +0.76(+3.05%) |
Sep 06, 2013 | 25.06 | 25.27 | 24.63 | 24.76 | 826,685 | -0.17(-0.69%) |
Sep 05, 2013 | 24.15 | 25.05 | 24.14 | 24.94 | 1,050,386 | +0.71(+2.93%) |
Sep 04, 2013 | 23.91 | 24.38 | 23.83 | 24.22 | 842,243 | +0.31(+1.28%) |
Sep 03, 2013 | 24.52 | 24.70 | 23.80 | 23.92 | 985,931 | -0.12(-0.49%) |
Aug 30, 2013 | 24.18 | 24.24 | 23.97 | 24.04 | 966,706 | -0.13(-0.52%) |
Aug 29, 2013 | 24.04 | 24.37 | 23.94 | 24.16 | 845,909 | +0.04(+0.15%) |
Aug 28, 2013 | 23.94 | 24.48 | 23.75 | 24.13 | 1,130,065 | +0.16(+0.68%) |
Aug 27, 2013 | 24.39 | 24.48 | 23.87 | 23.96 | 1,594,917 | -0.75(-3.02%) |
Aug 26, 2013 | 24.85 | 25.06 | 24.66 | 24.71 | 884,583 | -0.06(-0.25%) |
Aug 23, 2013 | 24.71 | 25.04 | 24.55 | 24.77 | 917,921 | +0.17(+0.70%) |
Aug 22, 2013 | 24.49 | 25.17 | 24.39 | 24.60 | 1,035,940 | +0.38(+1.56%) |
Aug 21, 2013 | 24.12 | 24.47 | 23.90 | 24.22 | 1,477,897 | -0.07(-0.30%) |
Aug 20, 2013 | 23.97 | 24.49 | 23.86 | 24.30 | 1,237,416 | +0.30(+1.24%) |
Aug 19, 2013 | 24.26 | 24.31 | 23.86 | 24.00 | 1,161,960 | -0.14(-0.57%) |
Aug 16, 2013 | 24.42 | 24.55 | 23.93 | 24.14 | 1,786,927 | -0.37(-1.52%) |
Aug 15, 2013 | 24.74 | 24.74 | 24.29 | 24.51 | 1,454,278 | -0.56(-2.23%) |
Aug 14, 2013 | 24.96 | 25.34 | 24.75 | 25.07 | 1,087,385 | +0.08(+0.32%) |
Aug 13, 2013 | 25.40 | 25.52 | 24.91 | 24.99 | 1,103,719 | -0.28(-1.09%) |
Aug 12, 2013 | 25.72 | 26.11 | 25.18 | 25.26 | 1,613,450 | -0.47(-1.83%) |
Aug 09, 2013 | 24.80 | 26.02 | 24.80 | 25.74 | 1,527,162 | +0.95(+3.83%) |
Aug 08, 2013 | 24.22 | 25.06 | 24.19 | 24.79 | 1,281,477 | +0.85(+3.56%) |
Aug 07, 2013 | 23.84 | 24.20 | 23.68 | 23.93 | 927,201 | +0.02(+0.07%) |
Aug 06, 2013 | 24.44 | 24.49 | 23.70 | 23.92 | 1,721,028 | -0.65(-2.64%) |
Aug 05, 2013 | 24.63 | 24.71 | 24.39 | 24.56 | 739,192 | -0.11(-0.43%) |
Aug 02, 2013 | 24.52 | 24.76 | 24.35 | 24.67 | 798,782 | +0.10(+0.40%) |