Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.22 | 34.23 | 33.78 | 33.79 | 85,112,000 | -0.35(-1.04%) |
Oct 30, 2013 | 34.33 | 34.47 | 33.99 | 34.14 | 69,067,336 | -0.19(-0.55%) |
Oct 29, 2013 | 34.34 | 34.40 | 34.29 | 34.33 | 40,891,748 | +0.11(+0.31%) |
Oct 28, 2013 | 34.07 | 34.28 | 34.04 | 34.22 | 54,362,384 | +0.20(+0.60%) |
Oct 25, 2013 | 33.89 | 34.09 | 33.80 | 34.02 | 57,074,036 | +0.16(+0.46%) |
Oct 24, 2013 | 34.13 | 34.13 | 33.81 | 33.86 | 72,238,296 | -0.07(-0.21%) |
Oct 23, 2013 | 34.17 | 34.21 | 33.92 | 33.93 | 87,198,392 | -0.81(-2.33%) |
Oct 22, 2013 | 34.65 | 34.95 | 34.61 | 34.74 | 93,928,216 | +0.33(+0.96%) |
Oct 21, 2013 | 34.36 | 34.54 | 34.34 | 34.41 | 55,559,336 | -0.05(-0.16%) |
Oct 18, 2013 | 34.59 | 34.63 | 34.43 | 34.47 | 69,939,248 | +0.03(+0.10%) |
Oct 17, 2013 | 34.19 | 34.47 | 34.13 | 34.43 | 65,740,368 | +0.21(+0.63%) |
Oct 16, 2013 | 34.12 | 34.36 | 34.06 | 34.22 | 81,353,792 | +0.27(+0.79%) |
Oct 15, 2013 | 34.13 | 34.24 | 33.86 | 33.95 | 68,323,336 | -0.33(-0.98%) |
Oct 14, 2013 | 33.80 | 34.36 | 33.74 | 34.28 | 54,229,016 | +0.20(+0.60%) |
Oct 11, 2013 | 33.79 | 34.13 | 33.74 | 34.08 | 53,734,612 | +0.15(+0.43%) |
Oct 10, 2013 | 33.57 | 33.99 | 33.54 | 33.93 | 124,486,136 | +0.78(+2.36%) |
Oct 09, 2013 | 33.14 | 33.30 | 32.88 | 33.15 | 84,511,640 | +0.24(+0.74%) |
Oct 08, 2013 | 33.23 | 33.39 | 32.88 | 32.91 | 83,205,384 | -0.32(-0.96%) |
Oct 07, 2013 | 33.08 | 33.37 | 33.04 | 33.23 | 64,935,716 | -0.29(-0.85%) |
Oct 04, 2013 | 33.16 | 33.54 | 33.11 | 33.51 | 46,216,412 | +0.43(+1.30%) |
Oct 03, 2013 | 33.37 | 33.44 | 32.84 | 33.08 | 64,235,608 | -0.12(-0.37%) |
Oct 02, 2013 | 32.92 | 33.23 | 32.81 | 33.21 | 58,962,132 | +0.12(+0.37%) |
Oct 01, 2013 | 32.66 | 33.10 | 32.64 | 33.08 | 76,359,808 | +0.65(+2.00%) |
Sep 30, 2013 | 32.30 | 32.57 | 32.23 | 32.43 | 117,853,384 | -0.38(-1.16%) |
Sep 27, 2013 | 32.94 | 33.00 | 32.72 | 32.82 | 86,752,000 | -0.39(-1.16%) |
Sep 26, 2013 | 33.26 | 33.38 | 33.02 | 33.20 | 65,232,816 | +0.14(+0.41%) |
Sep 25, 2013 | 33.32 | 33.35 | 33.03 | 33.07 | 70,780,624 | -0.25(-0.76%) |
Sep 24, 2013 | 33.48 | 33.56 | 33.26 | 33.32 | 54,493,672 | -0.28(-0.84%) |
Sep 23, 2013 | 33.54 | 33.73 | 33.48 | 33.60 | 76,793,400 | +0.12(+0.36%) |
Sep 20, 2013 | 34.09 | 34.10 | 33.43 | 33.48 | 97,107,080 | -0.77(-2.24%) |
Sep 19, 2013 | 34.32 | 34.36 | 34.05 | 34.25 | 125,757,456 | -0.19(-0.54%) |
Sep 18, 2013 | 32.96 | 34.48 | 32.81 | 34.44 | 142,280,976 | +1.39(+4.20%) |
Sep 17, 2013 | 33.13 | 33.18 | 32.99 | 33.05 | 59,007,968 | -0.07(-0.22%) |
Sep 16, 2013 | 33.34 | 33.35 | 33.04 | 33.12 | 87,095,272 | +0.37(+1.13%) |
Sep 13, 2013 | 32.60 | 32.80 | 32.53 | 32.75 | 56,452,412 | +0.21(+0.65%) |
Sep 12, 2013 | 32.80 | 32.84 | 32.53 | 32.54 | 73,433,712 | -0.38(-1.16%) |
Sep 11, 2013 | 32.77 | 33.02 | 32.71 | 32.92 | 92,267,424 | +0.02(+0.06%) |
Sep 10, 2013 | 32.84 | 32.97 | 32.75 | 32.90 | 101,336,320 | +0.25(+0.76%) |
Sep 09, 2013 | 32.14 | 32.72 | 32.11 | 32.66 | 145,902,160 | +0.84(+2.65%) |
Sep 06, 2013 | 31.79 | 31.95 | 31.44 | 31.81 | 94,768,328 | +0.46(+1.46%) |
Sep 05, 2013 | 31.01 | 31.44 | 30.97 | 31.36 | 73,961,800 | +0.37(+1.19%) |
Sep 04, 2013 | 30.62 | 31.00 | 30.56 | 30.99 | 75,440,288 | +0.54(+1.76%) |
Sep 03, 2013 | 30.70 | 30.81 | 30.38 | 30.45 | 78,730,016 | +0.19(+0.63%) |
Aug 30, 2013 | 30.38 | 30.39 | 30.04 | 30.26 | 130,955,864 | +0.23(+0.78%) |
Aug 29, 2013 | 30.13 | 30.37 | 29.96 | 30.02 | 79,244,200 | +0.23(+0.79%) |
Aug 28, 2013 | 29.68 | 30.07 | 29.58 | 29.79 | 87,211,792 | +0.06(+0.20%) |
Aug 27, 2013 | 29.92 | 29.98 | 29.66 | 29.73 | 112,234,120 | -0.70(-2.29%) |
Aug 26, 2013 | 30.80 | 30.82 | 30.37 | 30.43 | 53,083,384 | -0.33(-1.09%) |
Aug 23, 2013 | 30.64 | 30.81 | 30.46 | 30.76 | 72,056,136 | +0.36(+1.18%) |
Aug 22, 2013 | 30.25 | 30.46 | 30.23 | 30.40 | 67,970,064 | +0.49(+1.62%) |
Aug 21, 2013 | 30.27 | 30.31 | 29.85 | 29.92 | 137,835,552 | -0.72(-2.34%) |
Aug 20, 2013 | 30.54 | 30.82 | 30.52 | 30.63 | 67,471,824 | -0.06(-0.18%) |
Aug 19, 2013 | 31.03 | 31.06 | 30.67 | 30.69 | 67,626,256 | -0.59(-1.88%) |
Aug 16, 2013 | 31.57 | 31.63 | 31.24 | 31.28 | 91,486,064 | -0.27(-0.86%) |
Aug 15, 2013 | 31.51 | 31.61 | 31.21 | 31.55 | 75,047,648 | -0.37(-1.15%) |
Aug 14, 2013 | 31.81 | 31.99 | 31.87 | 31.91 | 60,675,616 | +0.10(+0.33%) |
Aug 13, 2013 | 31.81 | 31.91 | 31.65 | 31.81 | 76,752,024 | +0.19(+0.62%) |
Aug 12, 2013 | 31.45 | 31.74 | 31.45 | 31.61 | 76,961,456 | +0.29(+0.93%) |
Aug 09, 2013 | 31.27 | 31.51 | 31.26 | 31.32 | 70,616,656 | +0.06(+0.20%) |
Aug 08, 2013 | 31.01 | 31.39 | 30.81 | 31.26 | 94,900,640 | +0.59(+1.92%) |
Aug 07, 2013 | 30.71 | 30.84 | 30.65 | 30.67 | 68,157,264 | -0.33(-1.08%) |
Aug 06, 2013 | 31.27 | 31.28 | 30.93 | 31.01 | 64,603,380 | -0.40(-1.27%) |
Aug 05, 2013 | 31.50 | 31.51 | 31.27 | 31.40 | 51,724,916 | -0.20(-0.63%) |
Aug 02, 2013 | 31.52 | 31.79 | 31.50 | 31.60 | 58,464,164 | -0.00(-0.01%) |