Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.99 | 32.03 | 31.82 | 31.89 | 431,489 | -0.05(-0.17%) |
Oct 30, 2013 | 32.20 | 32.20 | 31.88 | 31.95 | 313,611 | -0.22(-0.68%) |
Oct 29, 2013 | 32.04 | 32.17 | 32.02 | 32.17 | 287,607 | +0.19(+0.60%) |
Oct 28, 2013 | 31.90 | 32.03 | 31.90 | 31.98 | 381,639 | +0.08(+0.26%) |
Oct 25, 2013 | 31.84 | 31.91 | 31.76 | 31.89 | 417,014 | +0.12(+0.38%) |
Oct 24, 2013 | 31.76 | 31.80 | 31.73 | 31.78 | 1,060,619 | +0.03(+0.09%) |
Oct 23, 2013 | 31.67 | 31.78 | 31.67 | 31.75 | 324,595 | -0.06(-0.17%) |
Oct 22, 2013 | 31.56 | 31.85 | 31.56 | 31.80 | 534,131 | +0.30(+0.96%) |
Oct 21, 2013 | 31.53 | 31.53 | 31.38 | 31.50 | 214,222 | -0.02(-0.06%) |
Oct 18, 2013 | 31.54 | 31.54 | 31.41 | 31.52 | 488,987 | +0.07(+0.23%) |
Oct 17, 2013 | 31.09 | 31.45 | 31.03 | 31.45 | 328,244 | +0.33(+1.05%) |
Oct 16, 2013 | 30.73 | 31.12 | 30.73 | 31.12 | 224,805 | +0.51(+1.66%) |
Oct 15, 2013 | 30.77 | 30.82 | 30.61 | 30.61 | 278,670 | -0.23(-0.74%) |
Oct 14, 2013 | 30.55 | 30.85 | 30.55 | 30.84 | 231,754 | +0.07(+0.24%) |
Oct 11, 2013 | 30.56 | 30.79 | 30.53 | 30.77 | 176,493 | +0.18(+0.60%) |
Oct 10, 2013 | 30.34 | 30.59 | 30.28 | 30.58 | 287,776 | +0.52(+1.74%) |
Oct 09, 2013 | 30.06 | 30.15 | 29.98 | 30.06 | 420,801 | +0.02(+0.06%) |
Oct 08, 2013 | 30.23 | 30.32 | 30.04 | 30.04 | 415,215 | -0.21(-0.70%) |
Oct 07, 2013 | 30.24 | 30.40 | 30.23 | 30.25 | 169,930 | -0.19(-0.63%) |
Oct 04, 2013 | 30.31 | 30.45 | 30.29 | 30.45 | 220,812 | +0.14(+0.45%) |
Oct 03, 2013 | 30.50 | 30.52 | 30.20 | 30.31 | 423,837 | -0.25(-0.81%) |
Oct 02, 2013 | 30.52 | 30.58 | 30.36 | 30.56 | 401,761 | -0.11(-0.36%) |
Oct 01, 2013 | 30.46 | 30.67 | 30.46 | 30.67 | 285,260 | +0.07(+0.24%) |
Sep 27, 2013 | 30.63 | 30.67 | 30.52 | 30.59 | 505,118 | -0.13(-0.42%) |
Sep 26, 2013 | 30.65 | 30.76 | 30.60 | 30.72 | 599,061 | +0.11(+0.36%) |
Sep 25, 2013 | 30.73 | 30.74 | 30.58 | 30.61 | 230,057 | -0.11(-0.36%) |
Sep 24, 2013 | 30.76 | 30.82 | 30.68 | 30.72 | 236,607 | -0.08(-0.26%) |
Sep 23, 2013 | 30.80 | 30.87 | 30.73 | 30.80 | 199,083 | -0.08(-0.26%) |
Sep 20, 2013 | 31.13 | 31.13 | 30.85 | 30.88 | 1,298,464 | -0.21(-0.67%) |
Sep 19, 2013 | 31.19 | 31.21 | 31.06 | 31.09 | 181,203 | -0.07(-0.23%) |
Sep 18, 2013 | 30.65 | 31.17 | 30.60 | 31.17 | 338,353 | +0.51(+1.65%) |
Sep 17, 2013 | 30.63 | 30.68 | 30.60 | 30.66 | 139,677 | +0.09(+0.31%) |
Sep 16, 2013 | 30.72 | 30.72 | 30.54 | 30.57 | 355,383 | +0.16(+0.54%) |
Sep 13, 2013 | 30.31 | 30.40 | 30.31 | 30.40 | 1,021,059 | +0.12(+0.39%) |
Sep 12, 2013 | 30.39 | 30.42 | 30.27 | 30.28 | 545,877 | -0.07(-0.24%) |
Sep 11, 2013 | 30.26 | 30.37 | 30.19 | 30.36 | 260,125 | +0.13(+0.42%) |
Sep 10, 2013 | 30.20 | 30.23 | 30.10 | 30.23 | 793,005 | +0.19(+0.64%) |
Sep 09, 2013 | 29.90 | 30.07 | 29.85 | 30.04 | 2,205,156 | +0.24(+0.79%) |
Sep 06, 2013 | 29.81 | 29.97 | 29.62 | 29.80 | 887,480 | +0.07(+0.24%) |
Sep 05, 2013 | 29.80 | 29.82 | 29.71 | 29.73 | 817,991 | -0.05(-0.18%) |
Sep 04, 2013 | 29.60 | 29.85 | 29.57 | 29.78 | 681,948 | +0.13(+0.43%) |
Sep 03, 2013 | 29.78 | 29.96 | 29.54 | 29.66 | 777,546 | -0.05(-0.15%) |
Aug 30, 2013 | 29.77 | 29.77 | 29.61 | 29.70 | 423,248 | -0.05(-0.18%) |
Aug 29, 2013 | 29.67 | 29.84 | 29.59 | 29.76 | 907,086 | +0.05(+0.18%) |
Aug 28, 2013 | 29.67 | 29.77 | 29.62 | 29.70 | 526,415 | +0.01(+0.03%) |
Aug 27, 2013 | 29.76 | 29.84 | 29.69 | 29.69 | 298,370 | -0.28(-0.94%) |
Aug 26, 2013 | 30.15 | 30.19 | 29.97 | 29.97 | 252,999 | -0.15(-0.48%) |
Aug 23, 2013 | 30.03 | 30.17 | 29.95 | 30.12 | 1,001,688 | +0.16(+0.55%) |
Aug 22, 2013 | 29.85 | 30.05 | 29.83 | 29.96 | 472,541 | +0.15(+0.52%) |
Aug 21, 2013 | 29.92 | 30.03 | 29.75 | 29.80 | 339,798 | -0.18(-0.61%) |
Aug 20, 2013 | 29.81 | 30.07 | 29.81 | 29.98 | 356,979 | +0.20(+0.67%) |
Aug 19, 2013 | 29.86 | 29.97 | 29.78 | 29.78 | 1,672,335 | -0.15(-0.49%) |
Aug 16, 2013 | 30.05 | 30.07 | 29.89 | 29.93 | 661,575 | -0.18(-0.60%) |
Aug 15, 2013 | 30.40 | 30.40 | 30.07 | 30.11 | 581,149 | -0.41(-1.34%) |
Aug 14, 2013 | 30.67 | 30.68 | 30.52 | 30.52 | 209,813 | -0.15(-0.50%) |
Aug 13, 2013 | 30.71 | 30.76 | 30.58 | 30.67 | 910,041 | -0.04(-0.12%) |
Aug 12, 2013 | 30.65 | 30.75 | 30.63 | 30.71 | 223,175 | -0.05(-0.15%) |
Aug 09, 2013 | 30.81 | 30.83 | 30.67 | 30.76 | 318,644 | -0.06(-0.21%) |
Aug 08, 2013 | 30.81 | 30.86 | 30.67 | 30.82 | 281,985 | +0.12(+0.38%) |
Aug 07, 2013 | 30.76 | 30.76 | 30.62 | 30.70 | 395,704 | -0.11(-0.35%) |
Aug 06, 2013 | 30.84 | 30.97 | 30.76 | 30.81 | 563,758 | -0.08(-0.26%) |
Aug 05, 2013 | 30.91 | 30.93 | 30.84 | 30.89 | 245,707 | -0.03(-0.09%) |
Aug 02, 2013 | 30.85 | 30.94 | 30.81 | 30.92 | 237,641 | +0.00(+0.00%) |