Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.67 | 30.88 | 30.25 | 30.54 | 8,363,256 | -0.07(-0.24%) |
Oct 30, 2013 | 30.40 | 30.76 | 29.99 | 30.61 | 6,149,865 | +0.20(+0.66%) |
Oct 29, 2013 | 29.45 | 31.17 | 29.13 | 30.41 | 11,069,542 | +0.66(+2.23%) |
Oct 28, 2013 | 29.69 | 30.05 | 29.61 | 29.75 | 7,075,334 | -0.07(-0.23%) |
Oct 25, 2013 | 29.31 | 29.84 | 29.25 | 29.81 | 8,754,890 | +0.56(+1.91%) |
Oct 24, 2013 | 29.32 | 29.41 | 29.12 | 29.25 | 3,198,151 | -0.07(-0.23%) |
Oct 23, 2013 | 29.31 | 29.49 | 29.13 | 29.32 | 4,735,083 | -0.16(-0.56%) |
Oct 22, 2013 | 28.87 | 29.56 | 28.84 | 29.49 | 6,812,892 | +0.62(+2.15%) |
Oct 21, 2013 | 28.63 | 29.00 | 28.56 | 28.87 | 6,376,448 | +0.48(+1.68%) |
Oct 18, 2013 | 28.34 | 28.52 | 28.25 | 28.39 | 5,436,221 | +0.09(+0.32%) |
Oct 17, 2013 | 27.93 | 28.37 | 27.77 | 28.30 | 3,291,434 | +0.28(+1.01%) |
Oct 16, 2013 | 27.68 | 28.16 | 27.56 | 28.01 | 4,226,491 | +0.52(+1.90%) |
Oct 15, 2013 | 27.50 | 27.71 | 27.35 | 27.49 | 3,899,826 | -0.11(-0.41%) |
Oct 14, 2013 | 27.24 | 27.68 | 27.21 | 27.60 | 4,112,612 | +0.28(+1.04%) |
Oct 11, 2013 | 27.60 | 27.60 | 27.12 | 27.32 | 4,978,036 | -0.36(-1.29%) |
Oct 10, 2013 | 27.42 | 27.78 | 26.89 | 27.68 | 8,899,723 | +0.55(+2.04%) |
Oct 09, 2013 | 27.10 | 27.37 | 27.01 | 27.13 | 4,607,945 | +0.10(+0.39%) |
Oct 08, 2013 | 27.16 | 27.33 | 26.97 | 27.02 | 5,326,836 | -0.17(-0.63%) |
Oct 07, 2013 | 27.21 | 27.43 | 27.04 | 27.19 | 2,880,572 | -0.21(-0.76%) |
Oct 04, 2013 | 27.46 | 27.53 | 27.28 | 27.40 | 3,214,936 | -0.04(-0.14%) |
Oct 03, 2013 | 27.66 | 27.72 | 27.25 | 27.44 | 4,403,567 | -0.32(-1.16%) |
Oct 02, 2013 | 27.45 | 27.76 | 27.10 | 27.76 | 6,583,862 | +0.25(+0.90%) |
Oct 01, 2013 | 27.48 | 27.58 | 27.25 | 27.51 | 2,885,574 | +0.01(+0.03%) |
Sep 30, 2013 | 27.63 | 27.64 | 27.22 | 27.51 | 4,807,996 | -0.21(-0.75%) |
Sep 27, 2013 | 27.35 | 27.76 | 27.16 | 27.72 | 5,003,626 | +0.23(+0.84%) |
Sep 26, 2013 | 27.41 | 27.64 | 27.37 | 27.48 | 3,414,917 | +0.10(+0.38%) |
Sep 25, 2013 | 27.48 | 27.60 | 27.33 | 27.38 | 3,143,494 | -0.07(-0.27%) |
Sep 24, 2013 | 27.34 | 27.69 | 27.29 | 27.45 | 4,962,803 | +0.10(+0.38%) |
Sep 23, 2013 | 27.68 | 27.69 | 27.34 | 27.35 | 3,771,161 | -0.46(-1.64%) |
Sep 20, 2013 | 27.66 | 27.93 | 27.60 | 27.81 | 7,272,805 | +0.13(+0.49%) |
Sep 19, 2013 | 27.69 | 27.78 | 27.50 | 27.67 | 3,014,090 | -0.04(-0.13%) |
Sep 18, 2013 | 27.69 | 27.77 | 27.30 | 27.71 | 4,547,653 | -0.04(-0.13%) |
Sep 17, 2013 | 27.47 | 27.79 | 27.44 | 27.75 | 5,154,635 | +0.31(+1.12%) |
Sep 16, 2013 | 27.37 | 27.53 | 27.29 | 27.44 | 3,532,715 | +0.40(+1.46%) |
Sep 13, 2013 | 26.97 | 27.05 | 26.81 | 27.04 | 2,827,645 | +0.17(+0.64%) |
Sep 12, 2013 | 26.96 | 27.04 | 26.60 | 26.87 | 4,393,490 | -0.10(-0.39%) |
Sep 11, 2013 | 26.96 | 27.05 | 26.76 | 26.98 | 2,907,395 | +0.04(+0.14%) |
Sep 10, 2013 | 27.04 | 27.18 | 26.80 | 26.94 | 3,167,175 | -0.02(-0.08%) |
Sep 09, 2013 | 26.75 | 27.08 | 26.75 | 26.96 | 3,273,716 | +0.24(+0.89%) |
Sep 06, 2013 | 27.05 | 27.10 | 26.66 | 26.72 | 3,297,356 | -0.30(-1.11%) |
Sep 05, 2013 | 26.89 | 27.11 | 26.89 | 27.02 | 3,301,025 | +0.07(+0.25%) |
Sep 04, 2013 | 26.63 | 27.09 | 26.46 | 26.95 | 6,334,729 | +0.52(+1.98%) |
Sep 03, 2013 | 26.45 | 26.63 | 26.36 | 26.43 | 4,880,000 | +0.14(+0.54%) |
Aug 30, 2013 | 26.10 | 26.44 | 26.00 | 26.29 | 7,210,007 | +0.30(+1.15%) |
Aug 29, 2013 | 25.78 | 26.20 | 25.67 | 25.99 | 4,923,725 | +0.16(+0.61%) |
Aug 28, 2013 | 25.76 | 26.04 | 25.68 | 25.83 | 5,037,525 | -0.02(-0.09%) |
Aug 27, 2013 | 25.57 | 26.04 | 25.54 | 25.86 | 5,571,534 | +0.10(+0.38%) |
Aug 26, 2013 | 27.03 | 27.05 | 25.65 | 25.76 | 10,924,338 | -1.33(-4.91%) |
Aug 23, 2013 | 27.02 | 27.14 | 26.69 | 27.09 | 4,035,420 | +0.16(+0.58%) |
Aug 22, 2013 | 27.17 | 27.26 | 26.81 | 26.93 | 4,011,230 | -0.17(-0.63%) |
Aug 21, 2013 | 27.34 | 27.42 | 27.07 | 27.10 | 4,120,479 | -0.22(-0.79%) |
Aug 20, 2013 | 27.23 | 27.46 | 27.11 | 27.32 | 3,594,570 | +0.15(+0.55%) |
Aug 19, 2013 | 27.49 | 27.58 | 27.14 | 27.17 | 4,275,519 | -0.50(-1.80%) |
Aug 16, 2013 | 27.44 | 27.73 | 27.40 | 27.67 | 4,624,495 | +0.16(+0.59%) |
Aug 15, 2013 | 28.37 | 28.49 | 27.44 | 27.51 | 6,919,145 | -1.12(-3.92%) |
Aug 14, 2013 | 28.66 | 28.83 | 28.49 | 28.63 | 5,030,617 | -0.07(-0.23%) |
Aug 13, 2013 | 28.61 | 28.70 | 28.46 | 28.69 | 4,742,237 | +0.05(+0.18%) |
Aug 12, 2013 | 28.40 | 28.66 | 28.19 | 28.64 | 4,856,745 | +0.13(+0.47%) |
Aug 09, 2013 | 28.37 | 28.58 | 28.26 | 28.51 | 3,717,063 | +0.06(+0.21%) |
Aug 08, 2013 | 28.20 | 28.52 | 28.12 | 28.45 | 5,400,214 | +0.40(+1.43%) |
Aug 07, 2013 | 28.04 | 28.21 | 27.73 | 28.05 | 4,357,019 | -0.10(-0.34%) |
Aug 06, 2013 | 27.38 | 28.36 | 27.02 | 28.14 | 9,050,391 | +0.02(+0.08%) |
Aug 05, 2013 | 27.83 | 28.14 | 27.65 | 28.12 | 7,589,690 | +0.22(+0.77%) |
Aug 02, 2013 | 27.51 | 27.91 | 27.35 | 27.91 | 4,962,313 | +0.29(+1.05%) |