Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.94 | 33.07 | 32.68 | 32.68 | 267,969 | -0.32(-0.96%) |
Oct 30, 2013 | 33.29 | 33.32 | 32.84 | 33.00 | 263,465 | -0.30(-0.89%) |
Oct 29, 2013 | 33.33 | 33.39 | 33.26 | 33.29 | 375,351 | +0.00(+0.01%) |
Oct 28, 2013 | 33.33 | 33.37 | 33.17 | 33.29 | 218,476 | -0.07(-0.20%) |
Oct 25, 2013 | 33.10 | 33.38 | 33.10 | 33.36 | 341,996 | +0.20(+0.61%) |
Oct 24, 2013 | 33.21 | 33.34 | 33.06 | 33.15 | 343,234 | +0.21(+0.64%) |
Oct 23, 2013 | 33.13 | 33.18 | 32.94 | 32.94 | 278,304 | -0.60(-1.78%) |
Oct 22, 2013 | 33.28 | 33.67 | 33.28 | 33.54 | 185,721 | +0.37(+1.10%) |
Oct 21, 2013 | 33.19 | 33.34 | 33.07 | 33.17 | 160,317 | -0.14(-0.41%) |
Oct 18, 2013 | 33.37 | 33.40 | 33.20 | 33.31 | 245,012 | +0.07(+0.20%) |
Oct 17, 2013 | 33.03 | 33.28 | 32.87 | 33.24 | 205,368 | +0.21(+0.64%) |
Oct 16, 2013 | 32.92 | 33.11 | 32.85 | 33.03 | 224,201 | +0.31(+0.95%) |
Oct 15, 2013 | 32.84 | 33.05 | 32.67 | 32.72 | 140,153 | -0.22(-0.68%) |
Oct 14, 2013 | 32.66 | 33.01 | 32.54 | 32.94 | 115,417 | +0.11(+0.33%) |
Oct 11, 2013 | 32.79 | 32.90 | 32.64 | 32.84 | 442,857 | -0.01(-0.02%) |
Oct 10, 2013 | 32.55 | 32.94 | 32.55 | 32.84 | 210,683 | +0.64(+1.98%) |
Oct 09, 2013 | 32.15 | 32.29 | 31.94 | 32.21 | 138,748 | +0.24(+0.74%) |
Oct 08, 2013 | 32.50 | 32.55 | 31.93 | 31.97 | 265,463 | -0.35(-1.07%) |
Oct 07, 2013 | 32.30 | 32.48 | 32.15 | 32.31 | 117,471 | -0.27(-0.83%) |
Oct 04, 2013 | 32.36 | 32.61 | 32.31 | 32.59 | 124,646 | +0.43(+1.33%) |
Oct 03, 2013 | 32.42 | 32.44 | 31.94 | 32.16 | 182,702 | -0.05(-0.15%) |
Oct 02, 2013 | 31.99 | 32.24 | 31.90 | 32.21 | 294,405 | +0.12(+0.38%) |
Oct 01, 2013 | 31.77 | 32.08 | 31.77 | 32.08 | 128,447 | +0.38(+1.20%) |
Sep 27, 2013 | 31.91 | 31.91 | 31.64 | 31.71 | 205,909 | -0.37(-1.14%) |
Sep 26, 2013 | 32.13 | 32.17 | 31.87 | 32.07 | 176,715 | +0.14(+0.45%) |
Sep 25, 2013 | 32.19 | 32.19 | 31.89 | 31.93 | 165,656 | -0.16(-0.48%) |
Sep 24, 2013 | 32.21 | 32.26 | 32.02 | 32.08 | 491,930 | -0.20(-0.61%) |
Sep 23, 2013 | 32.24 | 32.36 | 32.18 | 32.28 | 221,325 | -0.03(-0.10%) |
Sep 20, 2013 | 32.83 | 32.83 | 32.24 | 32.31 | 483,565 | -0.65(-1.97%) |
Sep 19, 2013 | 33.10 | 33.10 | 32.75 | 32.96 | 428,038 | -0.13(-0.41%) |
Sep 18, 2013 | 31.78 | 33.18 | 31.65 | 33.10 | 238,200 | +1.30(+4.09%) |
Sep 17, 2013 | 31.86 | 31.88 | 31.72 | 31.80 | 305,590 | +0.04(+0.13%) |
Sep 16, 2013 | 31.91 | 31.91 | 31.70 | 31.76 | 169,955 | +0.29(+0.92%) |
Sep 13, 2013 | 31.36 | 31.47 | 31.27 | 31.47 | 372,239 | +0.23(+0.73%) |
Sep 12, 2013 | 31.47 | 31.49 | 31.21 | 31.24 | 312,865 | -0.21(-0.68%) |
Sep 11, 2013 | 31.29 | 31.49 | 31.17 | 31.45 | 288,387 | +0.17(+0.54%) |
Sep 10, 2013 | 31.32 | 31.38 | 31.17 | 31.29 | 435,910 | +0.04(+0.13%) |
Sep 09, 2013 | 30.73 | 31.31 | 30.73 | 31.25 | 176,181 | +0.68(+2.21%) |
Sep 06, 2013 | 30.37 | 30.67 | 30.19 | 30.57 | 204,510 | +0.37(+1.22%) |
Sep 05, 2013 | 30.02 | 30.27 | 29.99 | 30.20 | 362,486 | +0.11(+0.38%) |
Sep 04, 2013 | 29.81 | 30.11 | 29.76 | 30.09 | 224,909 | +0.36(+1.22%) |
Sep 03, 2013 | 29.83 | 29.96 | 29.54 | 29.72 | 256,325 | +0.47(+1.60%) |
Aug 30, 2013 | 29.35 | 29.44 | 29.12 | 29.26 | 258,114 | +0.23(+0.78%) |
Aug 29, 2013 | 29.03 | 29.28 | 28.98 | 29.03 | 152,573 | +0.27(+0.95%) |
Aug 28, 2013 | 28.75 | 29.03 | 28.69 | 28.75 | 265,931 | -0.01(-0.02%) |
Aug 27, 2013 | 29.19 | 29.19 | 28.75 | 28.76 | 384,150 | -0.92(-3.09%) |
Aug 26, 2013 | 29.99 | 29.99 | 29.62 | 29.68 | 273,656 | -0.26(-0.87%) |
Aug 23, 2013 | 29.77 | 29.97 | 29.66 | 29.94 | 317,899 | +0.21(+0.70%) |
Aug 22, 2013 | 29.55 | 29.75 | 29.51 | 29.73 | 473,889 | +0.24(+0.82%) |
Aug 21, 2013 | 29.89 | 29.94 | 29.49 | 29.49 | 390,343 | -0.73(-2.42%) |
Aug 20, 2013 | 30.27 | 30.37 | 30.14 | 30.22 | 230,546 | -0.11(-0.35%) |
Aug 19, 2013 | 30.76 | 30.76 | 30.33 | 30.33 | 321,040 | -0.56(-1.80%) |
Aug 16, 2013 | 31.14 | 31.23 | 30.87 | 30.88 | 414,741 | -0.19(-0.60%) |
Aug 15, 2013 | 31.12 | 31.16 | 30.83 | 31.07 | 404,176 | -0.40(-1.26%) |
Aug 14, 2013 | 31.52 | 31.56 | 31.43 | 31.47 | 222,522 | -0.06(-0.19%) |
Aug 13, 2013 | 31.58 | 31.58 | 31.35 | 31.53 | 396,459 | +0.14(+0.45%) |
Aug 12, 2013 | 31.41 | 31.53 | 31.35 | 31.39 | 362,866 | -0.02(-0.06%) |
Aug 09, 2013 | 31.25 | 31.49 | 31.25 | 31.41 | 122,771 | +0.04(+0.13%) |
Aug 08, 2013 | 31.07 | 31.47 | 30.98 | 31.37 | 192,328 | +0.56(+1.81%) |
Aug 07, 2013 | 30.90 | 30.92 | 30.76 | 30.81 | 239,863 | -0.27(-0.88%) |
Aug 06, 2013 | 31.30 | 31.30 | 31.02 | 31.09 | 410,074 | -0.17(-0.54%) |
Aug 05, 2013 | 31.33 | 31.37 | 31.18 | 31.25 | 767,760 | -0.06(-0.19%) |
Aug 02, 2013 | 31.19 | 31.40 | 31.11 | 31.31 | 212,788 | +0.03(+0.11%) |