Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.13 | 34.41 | 33.82 | 34.05 | 382,915 | -0.17(-0.49%) |
Oct 30, 2013 | 34.34 | 34.55 | 34.12 | 34.22 | 281,816 | +0.02(+0.07%) |
Oct 29, 2013 | 34.30 | 34.42 | 34.11 | 34.20 | 445,374 | -0.10(-0.29%) |
Oct 28, 2013 | 34.11 | 34.30 | 34.01 | 34.30 | 484,161 | +0.20(+0.59%) |
Oct 25, 2013 | 33.66 | 34.14 | 33.56 | 34.10 | 362,996 | +0.48(+1.42%) |
Oct 24, 2013 | 33.66 | 33.72 | 33.46 | 33.62 | 264,048 | -0.04(-0.11%) |
Oct 23, 2013 | 33.47 | 33.88 | 33.43 | 33.66 | 297,838 | +0.17(+0.51%) |
Oct 22, 2013 | 33.22 | 33.57 | 33.11 | 33.49 | 247,759 | +0.38(+1.14%) |
Oct 21, 2013 | 33.06 | 33.37 | 32.92 | 33.11 | 524,102 | +0.08(+0.26%) |
Oct 18, 2013 | 32.83 | 33.12 | 32.68 | 33.03 | 1,104,544 | +0.32(+0.99%) |
Oct 17, 2013 | 32.03 | 32.77 | 31.81 | 32.71 | 419,324 | +0.58(+1.82%) |
Oct 16, 2013 | 31.92 | 32.16 | 31.76 | 32.12 | 315,932 | +0.42(+1.33%) |
Oct 15, 2013 | 32.44 | 32.61 | 31.65 | 31.70 | 626,730 | -0.78(-2.39%) |
Oct 14, 2013 | 32.44 | 32.52 | 31.88 | 32.47 | 541,959 | -0.08(-0.24%) |
Oct 11, 2013 | 32.26 | 32.58 | 32.14 | 32.55 | 387,135 | +0.32(+0.98%) |
Oct 10, 2013 | 31.94 | 32.39 | 31.74 | 32.24 | 641,667 | +0.57(+1.80%) |
Oct 09, 2013 | 31.75 | 32.25 | 31.44 | 31.67 | 1,325,539 | -0.05(-0.17%) |
Oct 08, 2013 | 31.59 | 31.87 | 31.44 | 31.72 | 743,636 | +0.12(+0.39%) |
Oct 07, 2013 | 31.76 | 31.94 | 31.45 | 31.60 | 458,170 | -0.42(-1.30%) |
Oct 04, 2013 | 31.90 | 32.18 | 31.86 | 32.01 | 332,591 | +0.12(+0.39%) |
Oct 03, 2013 | 32.33 | 32.33 | 31.68 | 31.89 | 529,315 | -0.51(-1.57%) |
Oct 02, 2013 | 32.46 | 32.56 | 32.03 | 32.40 | 542,164 | -0.40(-1.22%) |
Oct 01, 2013 | 32.64 | 33.02 | 32.61 | 32.80 | 847,642 | +0.04(+0.12%) |
Sep 30, 2013 | 32.37 | 32.78 | 32.31 | 32.76 | 436,365 | +0.22(+0.69%) |
Sep 27, 2013 | 32.58 | 32.86 | 32.54 | 32.54 | 600,910 | -0.22(-0.66%) |
Sep 26, 2013 | 32.54 | 32.84 | 32.54 | 32.75 | 261,094 | +0.20(+0.61%) |
Sep 25, 2013 | 32.70 | 32.85 | 32.54 | 32.55 | 311,660 | -0.15(-0.47%) |
Sep 24, 2013 | 32.70 | 32.91 | 32.62 | 32.71 | 363,283 | -0.07(-0.21%) |
Sep 23, 2013 | 31.99 | 32.97 | 31.90 | 32.77 | 558,242 | +0.68(+2.11%) |
Sep 20, 2013 | 32.31 | 32.31 | 32.02 | 32.10 | 985,525 | -0.12(-0.38%) |
Sep 19, 2013 | 32.13 | 32.39 | 32.00 | 32.22 | 464,659 | +0.09(+0.29%) |
Sep 18, 2013 | 31.47 | 32.27 | 31.26 | 32.13 | 761,483 | +0.65(+2.08%) |
Sep 17, 2013 | 31.21 | 31.51 | 31.06 | 31.47 | 553,078 | +0.35(+1.14%) |
Sep 16, 2013 | 31.51 | 31.73 | 31.05 | 31.12 | 744,151 | -0.12(-0.37%) |
Sep 13, 2013 | 31.25 | 31.45 | 31.13 | 31.24 | 507,104 | +0.09(+0.30%) |
Sep 12, 2013 | 30.87 | 31.24 | 30.87 | 31.14 | 539,413 | +0.38(+1.23%) |
Sep 11, 2013 | 30.87 | 30.96 | 30.59 | 30.77 | 363,253 | -0.10(-0.32%) |
Sep 10, 2013 | 30.64 | 30.87 | 30.44 | 30.87 | 482,503 | +0.36(+1.19%) |
Sep 09, 2013 | 30.42 | 30.51 | 30.23 | 30.51 | 895,392 | +0.13(+0.43%) |
Sep 06, 2013 | 30.45 | 30.66 | 30.25 | 30.37 | 617,152 | +0.07(+0.23%) |
Sep 05, 2013 | 30.45 | 30.53 | 30.17 | 30.31 | 596,078 | -0.18(-0.61%) |
Sep 04, 2013 | 30.47 | 30.62 | 30.23 | 30.49 | 616,886 | +0.00(+0.00%) |
Sep 03, 2013 | 31.37 | 31.51 | 30.34 | 30.49 | 1,214,121 | -0.55(-1.76%) |
Aug 30, 2013 | 31.63 | 31.70 | 30.98 | 31.04 | 409,726 | -0.60(-1.90%) |
Aug 29, 2013 | 31.71 | 31.95 | 31.44 | 31.64 | 357,872 | -0.18(-0.56%) |
Aug 28, 2013 | 31.90 | 32.08 | 31.74 | 31.81 | 259,648 | -0.12(-0.39%) |
Aug 27, 2013 | 31.84 | 32.17 | 31.84 | 31.94 | 710,994 | -0.27(-0.84%) |
Aug 26, 2013 | 32.31 | 32.36 | 32.12 | 32.21 | 452,981 | +0.03(+0.10%) |
Aug 23, 2013 | 31.71 | 32.21 | 31.53 | 32.17 | 466,840 | +0.58(+1.83%) |
Aug 22, 2013 | 31.71 | 32.01 | 31.47 | 31.60 | 295,106 | -0.02(-0.07%) |
Aug 21, 2013 | 31.71 | 31.96 | 31.51 | 31.62 | 544,574 | -0.15(-0.48%) |
Aug 20, 2013 | 31.53 | 32.07 | 31.45 | 31.77 | 405,413 | +0.24(+0.77%) |
Aug 19, 2013 | 31.77 | 31.90 | 31.48 | 31.53 | 414,975 | -0.21(-0.67%) |
Aug 16, 2013 | 32.27 | 32.27 | 31.44 | 31.74 | 662,047 | -0.53(-1.63%) |
Aug 15, 2013 | 32.61 | 32.65 | 32.12 | 32.27 | 459,177 | -0.57(-1.74%) |
Aug 14, 2013 | 33.02 | 33.21 | 32.64 | 32.84 | 463,969 | -0.30(-0.92%) |
Aug 13, 2013 | 33.44 | 33.54 | 33.00 | 33.15 | 398,976 | -0.40(-1.21%) |
Aug 12, 2013 | 33.56 | 33.79 | 33.49 | 33.55 | 322,386 | -0.18(-0.54%) |
Aug 09, 2013 | 33.63 | 33.83 | 33.56 | 33.73 | 481,766 | +0.09(+0.27%) |
Aug 08, 2013 | 33.88 | 33.92 | 33.45 | 33.64 | 829,509 | -0.10(-0.29%) |
Aug 07, 2013 | 33.34 | 34.19 | 33.19 | 33.74 | 804,937 | +0.11(+0.32%) |
Aug 06, 2013 | 33.82 | 33.98 | 33.50 | 33.63 | 519,375 | -0.26(-0.77%) |
Aug 05, 2013 | 34.02 | 34.30 | 33.73 | 33.89 | 488,377 | -0.25(-0.74%) |
Aug 02, 2013 | 34.40 | 34.74 | 34.08 | 34.15 | 324,012 | -0.32(-0.93%) |