Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.74 | 29.94 | 29.61 | 29.68 | 6,834,258 | -0.05(-0.18%) |
Oct 30, 2013 | 30.02 | 30.05 | 29.64 | 29.74 | 6,020,182 | -0.28(-0.95%) |
Oct 29, 2013 | 30.12 | 30.14 | 29.88 | 30.02 | 5,390,036 | -0.06(-0.19%) |
Oct 28, 2013 | 30.47 | 30.53 | 29.91 | 30.08 | 11,266,516 | +0.57(+1.92%) |
Oct 25, 2013 | 29.57 | 29.62 | 29.33 | 29.51 | 6,591,510 | +0.02(+0.08%) |
Oct 24, 2013 | 29.63 | 29.69 | 29.29 | 29.49 | 8,609,171 | +0.08(+0.28%) |
Oct 23, 2013 | 29.33 | 29.55 | 29.26 | 29.41 | 9,881,007 | -0.02(-0.06%) |
Oct 22, 2013 | 29.55 | 29.68 | 29.39 | 29.43 | 10,662,285 | +0.02(+0.08%) |
Oct 21, 2013 | 29.75 | 29.78 | 29.31 | 29.40 | 10,133,779 | -0.34(-1.14%) |
Oct 18, 2013 | 29.81 | 30.08 | 29.45 | 29.74 | 12,875,247 | -0.56(-1.84%) |
Oct 17, 2013 | 29.95 | 30.36 | 29.64 | 30.30 | 8,447,783 | -0.14(-0.47%) |
Oct 16, 2013 | 29.90 | 30.44 | 29.80 | 30.44 | 8,539,537 | +0.58(+1.93%) |
Oct 15, 2013 | 30.00 | 30.06 | 29.85 | 29.87 | 7,984,579 | -0.09(-0.30%) |
Oct 14, 2013 | 29.64 | 29.98 | 29.58 | 29.96 | 5,704,431 | +0.22(+0.73%) |
Oct 11, 2013 | 29.54 | 29.75 | 29.34 | 29.74 | 6,785,324 | +0.02(+0.06%) |
Oct 10, 2013 | 29.49 | 29.72 | 29.48 | 29.72 | 6,719,738 | +0.43(+1.48%) |
Oct 09, 2013 | 29.16 | 29.43 | 29.09 | 29.29 | 7,990,491 | +0.27(+0.92%) |
Oct 08, 2013 | 29.15 | 29.32 | 28.98 | 29.02 | 8,198,736 | -0.19(-0.66%) |
Oct 07, 2013 | 29.40 | 29.40 | 29.03 | 29.22 | 6,146,017 | -0.08(-0.26%) |
Oct 04, 2013 | 29.15 | 29.30 | 29.06 | 29.30 | 8,596,220 | +0.25(+0.85%) |
Oct 03, 2013 | 28.83 | 29.35 | 28.81 | 29.05 | 13,462,879 | +0.26(+0.89%) |
Oct 02, 2013 | 29.24 | 29.26 | 28.30 | 28.79 | 18,628,214 | -0.76(-2.58%) |
Oct 01, 2013 | 29.60 | 29.74 | 29.46 | 29.55 | 6,771,481 | -0.05(-0.17%) |
Sep 30, 2013 | 29.84 | 29.87 | 29.52 | 29.60 | 8,228,246 | -0.31(-1.04%) |
Sep 27, 2013 | 29.89 | 30.03 | 29.75 | 29.91 | 7,801,306 | +0.01(+0.05%) |
Sep 26, 2013 | 30.11 | 30.22 | 29.78 | 29.90 | 12,422,432 | -0.16(-0.52%) |
Sep 25, 2013 | 31.31 | 31.45 | 29.88 | 30.06 | 29,396,974 | -2.05(-6.40%) |
Sep 24, 2013 | 32.35 | 32.45 | 32.05 | 32.11 | 5,704,344 | -0.26(-0.81%) |
Sep 23, 2013 | 32.28 | 32.45 | 32.17 | 32.37 | 4,278,086 | +0.12(+0.36%) |
Sep 20, 2013 | 32.54 | 32.72 | 32.22 | 32.26 | 7,458,122 | -0.28(-0.86%) |
Sep 19, 2013 | 32.37 | 32.61 | 32.04 | 32.54 | 4,899,983 | +0.23(+0.70%) |
Sep 18, 2013 | 32.22 | 32.42 | 32.02 | 32.31 | 5,688,930 | +0.05(+0.17%) |
Sep 17, 2013 | 32.37 | 32.48 | 32.21 | 32.26 | 4,441,760 | -0.15(-0.47%) |
Sep 16, 2013 | 32.75 | 32.75 | 32.38 | 32.41 | 5,638,796 | +0.06(+0.20%) |
Sep 13, 2013 | 32.31 | 32.42 | 32.14 | 32.35 | 3,182,692 | +0.07(+0.21%) |
Sep 12, 2013 | 32.53 | 32.58 | 32.20 | 32.28 | 5,391,121 | -0.27(-0.84%) |
Sep 11, 2013 | 32.40 | 32.58 | 32.25 | 32.55 | 5,566,501 | +0.37(+1.13%) |
Sep 10, 2013 | 32.26 | 32.36 | 31.94 | 32.19 | 4,597,984 | +0.33(+1.03%) |
Sep 09, 2013 | 31.64 | 31.87 | 31.54 | 31.86 | 3,856,384 | +0.31(+0.99%) |
Sep 06, 2013 | 31.55 | 31.76 | 31.33 | 31.55 | 4,939,266 | +0.10(+0.33%) |
Sep 05, 2013 | 31.42 | 31.53 | 31.34 | 31.44 | 4,861,805 | +0.04(+0.11%) |
Sep 04, 2013 | 31.27 | 31.58 | 31.20 | 31.41 | 6,522,233 | +0.29(+0.94%) |
Sep 03, 2013 | 31.44 | 31.57 | 30.91 | 31.12 | 5,919,131 | -0.01(-0.03%) |
Aug 30, 2013 | 31.47 | 31.50 | 31.04 | 31.12 | 5,347,416 | -0.27(-0.85%) |
Aug 29, 2013 | 31.54 | 31.62 | 31.32 | 31.39 | 4,452,596 | -0.25(-0.79%) |
Aug 28, 2013 | 31.61 | 31.76 | 31.46 | 31.64 | 5,560,358 | +0.05(+0.17%) |
Aug 27, 2013 | 31.86 | 31.91 | 31.46 | 31.59 | 4,887,186 | -0.51(-1.59%) |
Aug 26, 2013 | 32.19 | 32.31 | 32.06 | 32.10 | 4,445,659 | -0.09(-0.28%) |
Aug 23, 2013 | 32.00 | 32.26 | 31.97 | 32.19 | 4,242,167 | +0.23(+0.73%) |
Aug 22, 2013 | 31.84 | 31.98 | 31.53 | 31.96 | 2,458,699 | +0.17(+0.55%) |
Aug 21, 2013 | 31.92 | 31.98 | 31.67 | 31.78 | 4,495,394 | -0.14(-0.45%) |
Aug 20, 2013 | 31.95 | 32.11 | 31.83 | 31.93 | 3,942,691 | -0.01(-0.04%) |
Aug 19, 2013 | 31.79 | 32.07 | 31.75 | 31.94 | 4,570,935 | +0.12(+0.37%) |
Aug 16, 2013 | 32.22 | 32.26 | 31.79 | 31.82 | 7,270,758 | -0.54(-1.67%) |
Aug 15, 2013 | 32.74 | 32.87 | 32.10 | 32.36 | 8,537,207 | -0.51(-1.55%) |
Aug 14, 2013 | 33.00 | 33.09 | 32.73 | 32.87 | 5,486,705 | -0.16(-0.49%) |
Aug 13, 2013 | 32.94 | 33.16 | 32.81 | 33.04 | 4,467,778 | +0.07(+0.22%) |
Aug 12, 2013 | 32.96 | 33.01 | 32.78 | 32.96 | 5,286,706 | -0.05(-0.16%) |
Aug 09, 2013 | 32.69 | 33.11 | 32.69 | 33.02 | 7,553,980 | +0.28(+0.86%) |
Aug 08, 2013 | 32.13 | 32.77 | 32.13 | 32.74 | 7,589,610 | +0.68(+2.12%) |
Aug 07, 2013 | 32.38 | 32.48 | 32.00 | 32.06 | 7,508,710 | -0.17(-0.53%) |
Aug 06, 2013 | 31.82 | 32.28 | 31.72 | 32.23 | 9,975,795 | +0.41(+1.28%) |
Aug 05, 2013 | 31.46 | 32.02 | 31.43 | 31.82 | 8,825,464 | +0.30(+0.95%) |
Aug 02, 2013 | 31.45 | 31.97 | 31.01 | 31.52 | 21,357,002 | -0.79(-2.44%) |