Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.62 | 31.80 | 31.41 | 31.62 | 1,913,088 | +0.05(+0.15%) |
Oct 30, 2013 | 32.35 | 32.35 | 31.47 | 31.57 | 391,887 | -0.74(-2.28%) |
Oct 29, 2013 | 32.21 | 32.37 | 32.16 | 32.30 | 18,735 | +0.19(+0.59%) |
Oct 28, 2013 | 32.23 | 32.25 | 32.02 | 32.11 | 62,403 | -0.03(-0.10%) |
Oct 25, 2013 | 32.33 | 32.33 | 32.00 | 32.14 | 43,806 | -0.11(-0.34%) |
Oct 24, 2013 | 32.16 | 32.30 | 32.10 | 32.25 | 71,459 | +0.26(+0.81%) |
Oct 23, 2013 | 31.80 | 32.00 | 31.65 | 32.00 | 208,687 | -0.01(-0.04%) |
Oct 22, 2013 | 31.76 | 32.05 | 31.62 | 32.01 | 1,307,784 | +0.36(+1.12%) |
Oct 21, 2013 | 32.01 | 32.01 | 31.49 | 31.65 | 85,792 | -0.33(-1.02%) |
Oct 18, 2013 | 31.98 | 32.10 | 31.75 | 31.98 | 71,523 | +0.02(+0.05%) |
Oct 17, 2013 | 31.76 | 31.99 | 31.70 | 31.96 | 93,696 | +0.25(+0.78%) |
Oct 16, 2013 | 31.32 | 31.75 | 31.32 | 31.72 | 280,572 | +0.45(+1.43%) |
Oct 15, 2013 | 31.53 | 31.59 | 31.22 | 31.27 | 62,851 | -0.29(-0.93%) |
Oct 14, 2013 | 31.29 | 31.58 | 31.16 | 31.56 | 55,812 | +0.05(+0.16%) |
Oct 11, 2013 | 31.47 | 31.61 | 31.37 | 31.51 | 91,209 | +0.15(+0.49%) |
Oct 10, 2013 | 31.03 | 31.36 | 31.03 | 31.36 | 681,171 | +0.70(+2.29%) |
Oct 09, 2013 | 30.86 | 30.86 | 30.46 | 30.66 | 1,434,996 | -0.17(-0.55%) |
Oct 08, 2013 | 31.45 | 31.45 | 30.82 | 30.82 | 726,799 | -0.68(-2.17%) |
Oct 07, 2013 | 31.85 | 31.85 | 31.48 | 31.51 | 425,071 | -0.38(-1.19%) |
Oct 04, 2013 | 31.61 | 31.99 | 31.61 | 31.89 | 491,432 | +0.31(+0.98%) |
Oct 03, 2013 | 31.72 | 31.82 | 31.39 | 31.58 | 112,959 | -0.14(-0.45%) |
Oct 02, 2013 | 31.51 | 31.77 | 31.49 | 31.72 | 246,032 | +0.10(+0.31%) |
Oct 01, 2013 | 31.09 | 31.62 | 31.09 | 31.62 | 128,616 | +0.49(+1.57%) |
Sep 27, 2013 | 31.26 | 31.33 | 31.07 | 31.13 | 48,966 | -0.29(-0.93%) |
Sep 26, 2013 | 31.11 | 31.49 | 31.11 | 31.42 | 34,557 | +0.30(+0.96%) |
Sep 25, 2013 | 31.18 | 31.20 | 30.96 | 31.12 | 48,076 | +0.01(+0.03%) |
Sep 24, 2013 | 31.28 | 31.32 | 31.02 | 31.12 | 112,048 | -0.10(-0.32%) |
Sep 23, 2013 | 31.43 | 31.43 | 31.03 | 31.22 | 91,232 | -0.29(-0.92%) |
Sep 20, 2013 | 31.72 | 31.72 | 31.43 | 31.51 | 94,449 | -0.13(-0.41%) |
Sep 19, 2013 | 31.87 | 31.87 | 31.57 | 31.64 | 99,208 | -0.16(-0.51%) |
Sep 18, 2013 | 31.76 | 31.85 | 31.39 | 31.80 | 64,456 | +0.04(+0.11%) |
Sep 17, 2013 | 31.60 | 31.77 | 31.59 | 31.76 | 131,375 | +0.24(+0.75%) |
Sep 16, 2013 | 31.47 | 31.69 | 31.40 | 31.52 | 131,861 | +0.37(+1.18%) |
Sep 13, 2013 | 30.95 | 31.16 | 30.72 | 31.16 | 115,002 | +0.32(+1.05%) |
Sep 12, 2013 | 30.78 | 30.96 | 30.69 | 30.83 | 65,790 | +0.01(+0.04%) |
Sep 11, 2013 | 31.11 | 31.11 | 30.72 | 30.82 | 124,543 | -0.26(-0.84%) |
Sep 10, 2013 | 31.05 | 31.19 | 30.95 | 31.08 | 240,447 | +0.27(+0.88%) |
Sep 09, 2013 | 30.82 | 30.87 | 30.62 | 30.81 | 138,085 | +0.10(+0.33%) |
Sep 06, 2013 | 30.81 | 30.86 | 30.41 | 30.71 | 68,794 | -0.05(-0.16%) |
Sep 05, 2013 | 30.91 | 30.91 | 30.73 | 30.76 | 70,809 | -0.02(-0.08%) |
Sep 04, 2013 | 30.56 | 30.83 | 30.46 | 30.79 | 169,593 | +0.28(+0.93%) |
Sep 03, 2013 | 30.52 | 30.70 | 30.38 | 30.50 | 248,167 | +0.19(+0.61%) |
Aug 30, 2013 | 30.75 | 30.75 | 30.28 | 30.32 | 43,280 | -0.27(-0.90%) |
Aug 29, 2013 | 30.23 | 30.68 | 30.23 | 30.59 | 60,298 | +0.35(+1.17%) |
Aug 28, 2013 | 30.05 | 30.35 | 29.89 | 30.24 | 90,972 | +0.22(+0.73%) |
Aug 27, 2013 | 30.57 | 30.59 | 30.00 | 30.02 | 111,577 | -0.74(-2.41%) |
Aug 26, 2013 | 30.72 | 30.95 | 30.67 | 30.76 | 134,074 | +0.17(+0.57%) |
Aug 23, 2013 | 30.49 | 30.64 | 30.37 | 30.59 | 75,324 | +0.18(+0.58%) |
Aug 22, 2013 | 30.31 | 30.51 | 30.29 | 30.41 | 85,452 | +0.08(+0.28%) |
Aug 21, 2013 | 30.25 | 30.59 | 30.15 | 30.33 | 243,676 | +0.03(+0.09%) |
Aug 20, 2013 | 30.14 | 30.38 | 30.14 | 30.30 | 45,409 | +0.22(+0.74%) |
Aug 19, 2013 | 30.05 | 30.27 | 30.00 | 30.08 | 54,570 | -0.02(-0.08%) |
Aug 16, 2013 | 30.31 | 30.31 | 30.05 | 30.10 | 179,201 | -0.25(-0.81%) |
Aug 15, 2013 | 30.64 | 30.64 | 30.32 | 30.35 | 113,750 | -0.50(-1.63%) |
Aug 14, 2013 | 30.91 | 31.07 | 30.85 | 30.85 | 43,561 | -0.15(-0.49%) |
Aug 13, 2013 | 31.03 | 31.03 | 30.75 | 31.00 | 36,555 | +0.13(+0.43%) |
Aug 12, 2013 | 30.95 | 31.00 | 30.81 | 30.87 | 72,868 | -0.16(-0.52%) |
Aug 09, 2013 | 30.98 | 31.22 | 30.96 | 31.03 | 120,460 | -0.08(-0.26%) |
Aug 08, 2013 | 31.10 | 31.24 | 30.88 | 31.11 | 192,663 | +0.09(+0.29%) |
Aug 07, 2013 | 31.10 | 31.24 | 30.93 | 31.02 | 107,340 | -0.08(-0.27%) |
Aug 06, 2013 | 31.31 | 31.37 | 31.06 | 31.11 | 86,474 | -0.12(-0.39%) |
Aug 05, 2013 | 31.20 | 31.35 | 31.10 | 31.23 | 89,789 | +0.04(+0.12%) |
Aug 02, 2013 | 31.18 | 31.23 | 31.08 | 31.19 | 58,303 | +0.03(+0.09%) |