Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.62 | 32.93 | 31.89 | 31.96 | 278,943 | -0.65(-2.00%) |
Oct 30, 2013 | 32.78 | 32.93 | 32.57 | 32.62 | 198,323 | -0.24(-0.72%) |
Oct 29, 2013 | 32.59 | 32.91 | 32.30 | 32.85 | 250,553 | +0.27(+0.84%) |
Oct 28, 2013 | 32.86 | 32.86 | 32.24 | 32.58 | 145,918 | -0.17(-0.53%) |
Oct 25, 2013 | 32.92 | 32.92 | 32.54 | 32.75 | 171,080 | -0.02(-0.07%) |
Oct 24, 2013 | 32.62 | 32.96 | 32.40 | 32.78 | 189,268 | +0.26(+0.79%) |
Oct 23, 2013 | 32.06 | 32.55 | 31.98 | 32.52 | 372,294 | +0.40(+1.25%) |
Oct 22, 2013 | 32.03 | 32.18 | 31.66 | 32.12 | 338,045 | +0.25(+0.79%) |
Oct 21, 2013 | 31.90 | 31.91 | 31.48 | 31.86 | 245,360 | +0.16(+0.52%) |
Oct 18, 2013 | 31.77 | 31.77 | 31.36 | 31.70 | 180,528 | +0.20(+0.64%) |
Oct 17, 2013 | 31.06 | 31.55 | 30.72 | 31.50 | 376,854 | +0.39(+1.24%) |
Oct 16, 2013 | 30.75 | 31.23 | 30.68 | 31.11 | 135,360 | +0.56(+1.83%) |
Oct 15, 2013 | 30.65 | 30.82 | 30.50 | 30.55 | 278,477 | -0.14(-0.47%) |
Oct 14, 2013 | 30.47 | 30.70 | 30.41 | 30.70 | 327,282 | +0.03(+0.09%) |
Oct 11, 2013 | 30.26 | 30.72 | 30.23 | 30.67 | 267,402 | +0.29(+0.97%) |
Oct 10, 2013 | 30.35 | 30.49 | 30.05 | 30.37 | 253,762 | +0.30(+1.00%) |
Oct 09, 2013 | 29.96 | 30.54 | 29.88 | 30.07 | 168,292 | +0.14(+0.48%) |
Oct 08, 2013 | 29.98 | 30.22 | 29.78 | 29.93 | 152,784 | -0.02(-0.07%) |
Oct 07, 2013 | 30.13 | 30.44 | 29.94 | 29.95 | 185,031 | -0.33(-1.09%) |
Oct 04, 2013 | 30.61 | 30.75 | 30.19 | 30.28 | 151,587 | -0.40(-1.31%) |
Oct 03, 2013 | 31.34 | 31.34 | 30.48 | 30.68 | 280,032 | -0.69(-2.19%) |
Oct 02, 2013 | 31.57 | 31.89 | 31.23 | 31.37 | 139,122 | -0.38(-1.20%) |
Oct 01, 2013 | 30.59 | 32.04 | 30.58 | 31.75 | 217,742 | +1.18(+3.87%) |
Sep 30, 2013 | 30.81 | 31.21 | 30.29 | 30.57 | 203,581 | -0.51(-1.64%) |
Sep 27, 2013 | 31.51 | 31.94 | 31.01 | 31.08 | 147,347 | -0.55(-1.75%) |
Sep 26, 2013 | 31.69 | 32.05 | 31.36 | 31.63 | 270,384 | +0.11(+0.34%) |
Sep 25, 2013 | 31.81 | 32.03 | 31.46 | 31.52 | 182,009 | -0.13(-0.42%) |
Sep 24, 2013 | 31.99 | 32.10 | 31.65 | 31.65 | 141,925 | -0.34(-1.06%) |
Sep 23, 2013 | 32.04 | 32.47 | 31.92 | 31.99 | 131,774 | -0.19(-0.59%) |
Sep 20, 2013 | 32.70 | 32.95 | 32.11 | 32.18 | 317,334 | -0.59(-1.79%) |
Sep 19, 2013 | 32.66 | 32.96 | 32.54 | 32.77 | 347,622 | +0.19(+0.57%) |
Sep 18, 2013 | 31.96 | 32.77 | 31.72 | 32.59 | 526,027 | +0.68(+2.15%) |
Sep 17, 2013 | 31.72 | 32.08 | 31.57 | 31.90 | 169,524 | +0.08(+0.24%) |
Sep 16, 2013 | 32.38 | 32.03 | 31.66 | 31.82 | 295,069 | -0.07(-0.22%) |
Sep 13, 2013 | 31.94 | 32.23 | 31.69 | 31.89 | 199,827 | +0.09(+0.29%) |
Sep 12, 2013 | 32.20 | 32.53 | 31.73 | 31.80 | 87,613 | -0.38(-1.19%) |
Sep 11, 2013 | 31.64 | 32.18 | 31.61 | 32.18 | 154,268 | +0.52(+1.65%) |
Sep 10, 2013 | 32.10 | 32.18 | 31.43 | 31.66 | 189,005 | -0.20(-0.62%) |
Sep 09, 2013 | 30.78 | 31.86 | 30.73 | 31.86 | 169,014 | +1.18(+3.85%) |
Sep 06, 2013 | 30.37 | 30.87 | 30.28 | 30.68 | 126,052 | +0.57(+1.90%) |
Sep 05, 2013 | 30.25 | 30.25 | 29.94 | 30.11 | 193,748 | -0.11(-0.35%) |
Sep 04, 2013 | 29.86 | 30.23 | 29.81 | 30.21 | 259,659 | +0.38(+1.28%) |
Sep 03, 2013 | 30.73 | 30.73 | 29.65 | 29.83 | 347,142 | -0.55(-1.82%) |
Aug 30, 2013 | 30.88 | 31.15 | 30.28 | 30.38 | 182,249 | -0.55(-1.78%) |
Aug 29, 2013 | 30.81 | 31.00 | 30.70 | 30.93 | 120,959 | +0.10(+0.32%) |
Aug 28, 2013 | 31.70 | 31.72 | 30.75 | 30.83 | 219,627 | -0.79(-2.50%) |
Aug 27, 2013 | 31.41 | 31.73 | 31.31 | 31.63 | 180,669 | +0.00(+0.00%) |
Aug 26, 2013 | 31.64 | 31.70 | 31.46 | 31.63 | 108,701 | +0.03(+0.09%) |
Aug 23, 2013 | 31.36 | 31.61 | 31.18 | 31.60 | 81,618 | +0.29(+0.93%) |
Aug 22, 2013 | 30.52 | 31.31 | 30.28 | 31.31 | 199,787 | +0.88(+2.90%) |
Aug 21, 2013 | 30.27 | 30.79 | 29.78 | 30.42 | 206,048 | +0.06(+0.19%) |
Aug 20, 2013 | 29.87 | 30.42 | 29.74 | 30.37 | 308,764 | +0.57(+1.92%) |
Aug 19, 2013 | 30.47 | 30.64 | 29.79 | 29.79 | 169,421 | -0.71(-2.34%) |
Aug 16, 2013 | 31.41 | 31.41 | 30.49 | 30.51 | 304,424 | -0.99(-3.14%) |
Aug 15, 2013 | 32.00 | 32.20 | 31.50 | 31.50 | 178,184 | -0.93(-2.86%) |
Aug 14, 2013 | 32.63 | 32.66 | 32.28 | 32.43 | 186,349 | -0.14(-0.43%) |
Aug 13, 2013 | 33.21 | 33.21 | 32.30 | 32.57 | 270,924 | -0.66(-2.00%) |
Aug 12, 2013 | 33.36 | 33.46 | 32.64 | 33.23 | 247,128 | -0.25(-0.74%) |
Aug 09, 2013 | 33.49 | 34.07 | 33.41 | 33.48 | 186,581 | -0.08(-0.23%) |
Aug 08, 2013 | 34.04 | 34.08 | 33.31 | 33.56 | 162,774 | -0.37(-1.10%) |
Aug 07, 2013 | 34.01 | 34.29 | 33.73 | 33.93 | 138,655 | -0.16(-0.48%) |
Aug 06, 2013 | 34.33 | 34.57 | 33.99 | 34.09 | 164,134 | -0.23(-0.68%) |
Aug 05, 2013 | 34.21 | 34.59 | 34.20 | 34.33 | 168,584 | +0.04(+0.12%) |
Aug 02, 2013 | 34.31 | 34.58 | 34.16 | 34.28 | 151,975 | -0.08(-0.25%) |