Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.54 | 30.67 | 30.45 | 30.57 | 4,172,980 | -0.03(-0.08%) |
Oct 30, 2013 | 29.85 | 31.03 | 29.85 | 30.59 | 6,563,356 | -0.45(-1.44%) |
Oct 29, 2013 | 31.04 | 31.29 | 30.85 | 31.04 | 3,820,849 | +0.00(+0.00%) |
Oct 28, 2013 | 30.83 | 31.10 | 30.71 | 31.04 | 2,126,080 | +0.19(+0.63%) |
Oct 25, 2013 | 30.85 | 30.85 | 30.63 | 30.85 | 0 | +0.11(+0.35%) |
Oct 24, 2013 | 30.62 | 30.83 | 30.59 | 30.74 | 2,176,022 | +0.14(+0.45%) |
Oct 23, 2013 | 30.52 | 30.62 | 30.45 | 30.60 | 2,410,416 | -0.04(-0.14%) |
Oct 22, 2013 | 30.08 | 30.74 | 30.08 | 30.65 | 3,603,001 | +0.33(+1.09%) |
Oct 21, 2013 | 29.78 | 30.32 | 29.74 | 30.32 | 3,190,490 | +0.45(+1.51%) |
Oct 18, 2013 | 29.72 | 29.89 | 29.58 | 29.86 | 2,202,396 | +0.16(+0.56%) |
Oct 17, 2013 | 29.40 | 29.71 | 29.35 | 29.70 | 2,183,081 | +0.16(+0.56%) |
Oct 16, 2013 | 29.30 | 29.54 | 29.20 | 29.53 | 2,723,558 | +0.32(+1.11%) |
Oct 15, 2013 | 29.28 | 29.28 | 29.10 | 29.21 | 2,876,879 | -0.13(-0.44%) |
Oct 14, 2013 | 29.18 | 29.38 | 29.07 | 29.34 | 2,308,446 | +0.11(+0.39%) |
Oct 11, 2013 | 28.73 | 29.27 | 28.72 | 29.23 | 0 | +0.39(+1.37%) |
Oct 10, 2013 | 28.45 | 28.85 | 28.42 | 28.83 | 3,915,442 | +0.55(+1.95%) |
Oct 09, 2013 | 28.39 | 28.51 | 28.13 | 28.28 | 3,885,728 | -0.10(-0.35%) |
Oct 08, 2013 | 28.38 | 28.54 | 28.35 | 28.38 | 4,719,164 | -0.07(-0.25%) |
Oct 07, 2013 | 28.24 | 28.47 | 28.13 | 28.45 | 3,134,012 | +0.08(+0.28%) |
Oct 04, 2013 | 28.42 | 28.47 | 28.23 | 28.37 | 0 | +0.02(+0.08%) |
Oct 03, 2013 | 28.67 | 28.69 | 28.29 | 28.35 | 3,161,154 | -0.30(-1.05%) |
Oct 02, 2013 | 28.60 | 28.65 | 28.36 | 28.65 | 3,079,260 | -0.03(-0.10%) |
Oct 01, 2013 | 28.64 | 28.80 | 28.31 | 28.68 | 5,680,334 | -0.47(-1.62%) |
Sep 30, 2013 | 28.70 | 29.25 | 28.70 | 29.15 | 4,482,061 | +0.21(+0.72%) |
Sep 27, 2013 | 29.23 | 29.25 | 28.85 | 28.95 | 0 | -0.32(-1.10%) |
Sep 26, 2013 | 29.20 | 29.41 | 29.13 | 29.27 | 1,872,947 | +0.15(+0.52%) |
Sep 25, 2013 | 29.15 | 29.21 | 29.01 | 29.12 | 1,900,045 | -0.09(-0.29%) |
Sep 24, 2013 | 29.20 | 29.32 | 29.07 | 29.20 | 1,897,187 | +0.03(+0.10%) |
Sep 23, 2013 | 29.37 | 29.41 | 28.97 | 29.18 | 2,857,048 | -0.23(-0.78%) |
Sep 20, 2013 | 29.54 | 29.58 | 29.36 | 29.41 | 0 | -0.09(-0.29%) |
Sep 19, 2013 | 29.44 | 29.52 | 29.33 | 29.49 | 1,624,848 | +0.13(+0.45%) |
Sep 18, 2013 | 29.17 | 29.53 | 29.15 | 29.36 | 2,417,609 | +0.15(+0.50%) |
Sep 17, 2013 | 29.21 | 29.26 | 29.10 | 29.21 | 0 | +0.05(+0.17%) |
Sep 16, 2013 | 29.18 | 29.30 | 29.11 | 29.16 | 0 | +0.23(+0.79%) |
Sep 13, 2013 | 28.94 | 29.00 | 28.76 | 28.93 | 0 | +0.04(+0.12%) |
Sep 12, 2013 | 28.95 | 29.19 | 28.88 | 28.90 | 1,522,456 | -0.15(-0.52%) |
Sep 11, 2013 | 28.65 | 29.05 | 28.65 | 29.05 | 2,234,655 | +0.36(+1.25%) |
Sep 10, 2013 | 28.48 | 28.76 | 28.47 | 28.69 | 1,872,278 | +0.32(+1.14%) |
Sep 09, 2013 | 28.22 | 28.40 | 28.09 | 28.37 | 1,321,142 | +0.27(+0.94%) |
Sep 06, 2013 | 28.05 | 28.30 | 27.63 | 28.10 | 0 | +0.16(+0.56%) |
Sep 05, 2013 | 27.81 | 28.04 | 27.75 | 27.94 | 1,361,620 | +0.08(+0.28%) |
Sep 04, 2013 | 26.40 | 27.92 | 26.40 | 27.86 | 2,885,802 | +0.19(+0.70%) |
Sep 03, 2013 | 27.95 | 28.09 | 27.50 | 27.67 | 2,198,728 | -0.08(-0.28%) |
Aug 30, 2013 | 27.63 | 27.80 | 27.50 | 27.75 | 0 | +0.06(+0.23%) |
Aug 29, 2013 | 27.60 | 27.86 | 27.50 | 27.68 | 1,773,750 | +0.04(+0.13%) |
Aug 28, 2013 | 27.67 | 27.76 | 27.59 | 27.65 | 1,793,494 | +0.05(+0.18%) |
Aug 27, 2013 | 27.78 | 27.84 | 27.59 | 27.60 | 2,143,531 | -0.47(-1.69%) |
Aug 26, 2013 | 28.20 | 28.27 | 28.04 | 28.07 | 1,220,885 | -0.13(-0.46%) |
Aug 23, 2013 | 28.31 | 28.40 | 28.08 | 28.20 | 0 | -0.10(-0.36%) |
Aug 22, 2013 | 28.26 | 28.43 | 28.13 | 28.30 | 1,551,863 | +0.19(+0.69%) |
Aug 21, 2013 | 28.23 | 28.43 | 28.02 | 28.11 | 0 | -0.26(-0.91%) |
Aug 20, 2013 | 28.34 | 28.54 | 28.21 | 28.37 | 1,824,761 | +0.13(+0.46%) |
Aug 19, 2013 | 28.17 | 28.42 | 28.16 | 28.24 | 1,833,392 | +0.03(+0.10%) |
Aug 16, 2013 | 28.31 | 28.39 | 28.17 | 28.21 | 0 | -0.16(-0.56%) |
Aug 15, 2013 | 28.57 | 28.57 | 28.31 | 28.37 | 2,679,746 | -0.34(-1.20%) |
Aug 14, 2013 | 28.95 | 28.97 | 28.64 | 28.71 | 2,062,720 | -0.21(-0.72%) |
Aug 13, 2013 | 29.05 | 29.10 | 28.81 | 28.92 | 2,473,926 | -0.04(-0.12%) |
Aug 12, 2013 | 28.77 | 29.12 | 28.73 | 28.95 | 1,671,836 | -0.03(-0.10%) |
Aug 09, 2013 | 28.75 | 29.11 | 28.70 | 28.98 | 2,268,613 | +0.11(+0.37%) |
Aug 08, 2013 | 29.11 | 29.11 | 28.85 | 28.87 | 2,110,766 | -0.06(-0.20%) |
Aug 07, 2013 | 29.03 | 29.04 | 28.77 | 28.93 | 2,181,803 | -0.14(-0.47%) |
Aug 06, 2013 | 28.97 | 29.19 | 28.96 | 29.07 | 2,521,631 | +0.01(+0.02%) |
Aug 05, 2013 | 29.05 | 29.14 | 28.99 | 29.06 | 3,614,044 | -0.19(-0.64%) |
Aug 02, 2013 | 29.30 | 29.30 | 28.77 | 29.25 | 3,934,917 | +0.24(+0.82%) |