Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.95 | 31.64 | 30.70 | 31.36 | 2,381,769 | +0.08(+0.26%) |
Oct 30, 2013 | 31.39 | 31.69 | 30.92 | 31.28 | 1,449,015 | -0.22(-0.68%) |
Oct 29, 2013 | 31.93 | 31.93 | 30.90 | 31.49 | 2,493,215 | -0.48(-1.52%) |
Oct 28, 2013 | 31.89 | 32.15 | 31.31 | 31.98 | 1,514,500 | +0.06(+0.20%) |
Oct 25, 2013 | 32.26 | 32.26 | 31.35 | 31.92 | 2,709,486 | -0.02(-0.06%) |
Oct 24, 2013 | 31.57 | 32.80 | 31.52 | 31.93 | 4,806,592 | +1.36(+4.46%) |
Oct 23, 2013 | 31.19 | 31.19 | 30.44 | 30.57 | 3,421,671 | -1.07(-3.38%) |
Oct 22, 2013 | 30.97 | 31.80 | 30.88 | 31.64 | 3,441,823 | +0.92(+2.98%) |
Oct 21, 2013 | 30.66 | 31.21 | 30.64 | 30.72 | 2,350,748 | +0.13(+0.44%) |
Oct 18, 2013 | 29.86 | 30.82 | 29.46 | 30.59 | 2,803,342 | +1.01(+3.43%) |
Oct 17, 2013 | 29.91 | 30.00 | 29.36 | 29.57 | 3,437,500 | -0.57(-1.88%) |
Oct 16, 2013 | 30.43 | 30.43 | 29.75 | 30.14 | 2,494,549 | +0.03(+0.09%) |
Oct 15, 2013 | 30.53 | 30.62 | 29.88 | 30.11 | 2,109,154 | -0.67(-2.19%) |
Oct 14, 2013 | 30.37 | 30.78 | 30.00 | 30.78 | 3,759,159 | -0.16(-0.52%) |
Oct 11, 2013 | 31.06 | 31.28 | 30.67 | 30.95 | 1,631,706 | -0.26(-0.83%) |
Oct 10, 2013 | 30.70 | 31.50 | 30.70 | 31.21 | 2,109,581 | +1.10(+3.67%) |
Oct 09, 2013 | 30.23 | 30.50 | 29.18 | 30.10 | 3,434,168 | -0.08(-0.27%) |
Oct 08, 2013 | 30.86 | 31.52 | 29.76 | 30.18 | 2,535,235 | -0.66(-2.15%) |
Oct 07, 2013 | 30.69 | 31.04 | 30.46 | 30.85 | 2,659,351 | -0.37(-1.18%) |
Oct 04, 2013 | 30.31 | 31.44 | 30.26 | 31.22 | 1,896,802 | +0.95(+3.14%) |
Oct 03, 2013 | 30.87 | 30.97 | 30.01 | 30.26 | 2,851,728 | -0.61(-1.98%) |
Oct 02, 2013 | 30.86 | 31.35 | 30.43 | 30.87 | 3,458,903 | +0.41(+1.35%) |
Oct 01, 2013 | 29.97 | 31.08 | 29.97 | 30.46 | 2,109,235 | +0.31(+1.04%) |
Sep 30, 2013 | 30.01 | 30.59 | 29.76 | 30.15 | 1,902,472 | -0.34(-1.12%) |
Sep 27, 2013 | 30.21 | 30.53 | 30.17 | 30.49 | 1,248,673 | -0.10(-0.32%) |
Sep 26, 2013 | 30.52 | 30.95 | 30.35 | 30.59 | 1,463,897 | +0.04(+0.15%) |
Sep 25, 2013 | 30.51 | 31.18 | 30.26 | 30.54 | 1,769,142 | +0.03(+0.09%) |
Sep 24, 2013 | 30.32 | 31.13 | 30.08 | 30.52 | 1,569,868 | +0.21(+0.68%) |
Sep 23, 2013 | 30.70 | 30.87 | 29.97 | 30.31 | 3,026,368 | -0.53(-1.72%) |
Sep 20, 2013 | 31.02 | 31.29 | 30.73 | 30.84 | 5,360,325 | +0.00(+0.00%) |
Sep 19, 2013 | 30.41 | 31.12 | 30.17 | 30.84 | 3,627,645 | +0.48(+1.57%) |
Sep 18, 2013 | 29.57 | 30.51 | 29.34 | 30.36 | 2,512,051 | +0.81(+2.73%) |
Sep 17, 2013 | 29.61 | 29.86 | 29.31 | 29.56 | 2,741,659 | -0.12(-0.39%) |
Sep 16, 2013 | 29.27 | 29.73 | 28.67 | 29.67 | 3,186,916 | +1.00(+3.51%) |
Sep 13, 2013 | 28.08 | 28.74 | 27.97 | 28.67 | 2,293,927 | +0.63(+2.24%) |
Sep 12, 2013 | 28.09 | 28.57 | 27.92 | 28.04 | 1,504,610 | +0.01(+0.03%) |
Sep 11, 2013 | 28.09 | 28.29 | 27.43 | 28.03 | 1,980,365 | -0.12(-0.41%) |
Sep 10, 2013 | 28.30 | 28.59 | 27.85 | 28.15 | 2,431,918 | +0.18(+0.64%) |
Sep 09, 2013 | 27.33 | 28.18 | 27.33 | 27.97 | 2,674,050 | +0.81(+2.97%) |
Sep 06, 2013 | 26.72 | 27.72 | 26.28 | 27.16 | 3,085,106 | +0.72(+2.71%) |
Sep 05, 2013 | 26.27 | 27.16 | 26.12 | 26.44 | 5,056,281 | +0.70(+2.72%) |
Sep 04, 2013 | 25.36 | 25.90 | 25.12 | 25.74 | 3,291,231 | +0.37(+1.45%) |
Sep 03, 2013 | 26.53 | 26.64 | 25.18 | 25.37 | 4,169,890 | -0.65(-2.48%) |
Aug 30, 2013 | 26.33 | 26.60 | 25.92 | 26.02 | 1,326,367 | -0.28(-1.06%) |
Aug 29, 2013 | 26.68 | 27.03 | 26.18 | 26.30 | 1,527,368 | -0.51(-1.91%) |
Aug 28, 2013 | 26.42 | 27.02 | 26.36 | 26.81 | 1,240,074 | +0.17(+0.64%) |
Aug 27, 2013 | 27.29 | 27.49 | 26.49 | 26.64 | 1,560,031 | -1.17(-4.19%) |
Aug 26, 2013 | 27.66 | 28.14 | 27.54 | 27.81 | 1,237,561 | +0.15(+0.55%) |
Aug 23, 2013 | 27.84 | 28.00 | 27.30 | 27.65 | 978,532 | -0.13(-0.48%) |
Aug 22, 2013 | 27.52 | 28.00 | 27.47 | 27.79 | 1,318,466 | +0.48(+1.77%) |
Aug 21, 2013 | 28.06 | 28.30 | 27.13 | 27.30 | 2,121,171 | -0.83(-2.97%) |
Aug 20, 2013 | 27.64 | 28.39 | 27.18 | 28.14 | 1,552,449 | +0.49(+1.79%) |
Aug 19, 2013 | 28.66 | 28.69 | 27.55 | 27.64 | 1,649,693 | -1.09(-3.78%) |
Aug 16, 2013 | 28.12 | 29.00 | 28.06 | 28.73 | 2,099,950 | +0.49(+1.75%) |
Aug 15, 2013 | 27.29 | 28.31 | 27.17 | 28.24 | 3,553,179 | +0.48(+1.71%) |
Aug 14, 2013 | 27.94 | 28.35 | 27.73 | 27.76 | 1,585,244 | -0.15(-0.55%) |
Aug 13, 2013 | 27.74 | 28.30 | 27.62 | 27.91 | 1,649,753 | +0.34(+1.24%) |
Aug 12, 2013 | 27.55 | 28.15 | 27.46 | 27.57 | 1,305,504 | -0.23(-0.84%) |
Aug 09, 2013 | 27.75 | 28.14 | 27.51 | 27.81 | 959,231 | +0.06(+0.23%) |
Aug 08, 2013 | 27.02 | 27.89 | 26.94 | 27.74 | 1,497,717 | +1.03(+3.86%) |
Aug 07, 2013 | 26.99 | 27.23 | 26.67 | 26.71 | 1,635,717 | -0.50(-1.85%) |
Aug 06, 2013 | 27.55 | 27.60 | 27.12 | 27.21 | 2,164,547 | -0.34(-1.24%) |
Aug 05, 2013 | 27.38 | 27.71 | 27.34 | 27.55 | 1,206,551 | +0.03(+0.10%) |
Aug 02, 2013 | 27.14 | 27.73 | 26.72 | 27.53 | 1,564,836 | +0.33(+1.22%) |