Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.41 | 29.98 | 28.96 | 29.65 | 4,931,109 | +0.05(+0.16%) |
Oct 30, 2013 | 29.82 | 30.02 | 29.37 | 29.60 | 4,304,802 | -0.13(-0.44%) |
Oct 29, 2013 | 29.55 | 29.79 | 29.17 | 29.73 | 6,143,577 | +0.03(+0.12%) |
Oct 28, 2013 | 29.79 | 30.37 | 29.60 | 29.70 | 5,479,755 | +0.07(+0.23%) |
Oct 25, 2013 | 29.68 | 30.27 | 29.43 | 29.63 | 16,684,662 | +0.02(+0.07%) |
Oct 24, 2013 | 29.55 | 29.89 | 29.32 | 29.61 | 4,342,091 | +0.13(+0.45%) |
Oct 23, 2013 | 29.63 | 29.85 | 29.31 | 29.47 | 6,182,932 | -0.37(-1.23%) |
Oct 22, 2013 | 29.73 | 30.13 | 29.49 | 29.84 | 6,142,247 | +0.19(+0.63%) |
Oct 21, 2013 | 29.79 | 29.86 | 29.44 | 29.65 | 4,610,217 | -0.11(-0.37%) |
Oct 18, 2013 | 29.76 | 29.97 | 29.36 | 29.76 | 8,654,993 | +0.10(+0.35%) |
Oct 17, 2013 | 28.93 | 29.76 | 28.82 | 29.66 | 11,737,194 | +0.85(+2.93%) |
Oct 16, 2013 | 28.47 | 29.14 | 28.38 | 28.82 | 13,890,614 | +0.68(+2.41%) |
Oct 15, 2013 | 27.60 | 28.72 | 27.51 | 28.14 | 18,163,638 | +0.70(+2.55%) |
Oct 14, 2013 | 27.00 | 27.47 | 26.88 | 27.44 | 7,132,220 | +0.24(+0.89%) |
Oct 11, 2013 | 26.84 | 27.46 | 26.79 | 27.19 | 8,432,748 | +0.18(+0.67%) |
Oct 10, 2013 | 26.15 | 27.22 | 26.15 | 27.01 | 16,578,147 | +1.90(+7.56%) |
Oct 09, 2013 | 24.74 | 25.32 | 24.16 | 25.12 | 7,704,076 | +0.41(+1.65%) |
Oct 08, 2013 | 25.70 | 26.05 | 24.64 | 24.71 | 10,020,045 | -0.93(-3.62%) |
Oct 07, 2013 | 26.12 | 26.25 | 25.63 | 25.64 | 4,435,598 | -0.79(-2.99%) |
Oct 04, 2013 | 26.11 | 26.63 | 25.84 | 26.43 | 4,781,783 | +0.32(+1.22%) |
Oct 03, 2013 | 26.19 | 26.26 | 25.53 | 26.11 | 4,928,155 | +0.02(+0.08%) |
Oct 02, 2013 | 26.06 | 26.23 | 25.77 | 26.09 | 4,312,245 | -0.20(-0.76%) |
Oct 01, 2013 | 26.02 | 26.49 | 26.00 | 26.29 | 5,205,153 | +0.31(+1.20%) |
Sep 30, 2013 | 25.82 | 26.15 | 25.69 | 25.98 | 5,524,802 | -0.33(-1.26%) |
Sep 27, 2013 | 26.55 | 26.77 | 26.19 | 26.31 | 4,098,188 | -0.38(-1.43%) |
Sep 26, 2013 | 26.47 | 26.99 | 26.46 | 26.69 | 4,054,486 | +0.37(+1.40%) |
Sep 25, 2013 | 26.57 | 26.60 | 26.15 | 26.32 | 9,703,646 | -0.21(-0.78%) |
Sep 24, 2013 | 26.95 | 27.10 | 26.52 | 26.53 | 7,965,935 | -0.41(-1.52%) |
Sep 23, 2013 | 26.68 | 27.12 | 26.59 | 26.94 | 8,100,603 | +0.41(+1.54%) |
Sep 20, 2013 | 27.08 | 27.15 | 26.53 | 26.53 | 9,008,636 | -0.55(-2.05%) |
Sep 19, 2013 | 27.17 | 27.21 | 26.81 | 27.08 | 7,514,619 | +0.03(+0.13%) |
Sep 18, 2013 | 26.92 | 27.15 | 26.48 | 27.05 | 5,708,776 | +0.07(+0.26%) |
Sep 17, 2013 | 26.70 | 27.11 | 26.61 | 26.98 | 6,359,313 | +0.44(+1.64%) |
Sep 16, 2013 | 26.81 | 27.06 | 26.41 | 26.54 | 6,673,859 | +0.03(+0.10%) |
Sep 13, 2013 | 26.08 | 26.71 | 25.97 | 26.52 | 6,471,733 | +0.45(+1.73%) |
Sep 12, 2013 | 26.27 | 26.29 | 25.80 | 26.07 | 4,654,186 | -0.19(-0.71%) |
Sep 11, 2013 | 26.20 | 26.32 | 25.86 | 26.25 | 5,699,795 | -0.01(-0.05%) |
Sep 10, 2013 | 25.92 | 26.27 | 25.64 | 26.27 | 6,872,228 | +0.53(+2.05%) |
Sep 09, 2013 | 25.78 | 26.13 | 25.64 | 25.74 | 5,851,379 | +0.10(+0.38%) |
Sep 06, 2013 | 25.88 | 25.93 | 25.41 | 25.64 | 8,554,024 | -0.21(-0.80%) |
Sep 05, 2013 | 25.65 | 25.91 | 25.59 | 25.85 | 7,995,661 | +0.24(+0.94%) |
Sep 04, 2013 | 25.57 | 26.19 | 25.43 | 25.61 | 13,468,208 | +0.10(+0.41%) |
Sep 03, 2013 | 25.13 | 25.51 | 25.13 | 25.51 | 8,676,902 | +0.68(+2.75%) |
Aug 30, 2013 | 25.09 | 25.13 | 24.75 | 24.82 | 7,158,899 | -0.24(-0.96%) |
Aug 29, 2013 | 24.69 | 25.27 | 24.56 | 25.07 | 8,948,397 | +0.37(+1.51%) |
Aug 28, 2013 | 24.18 | 24.92 | 24.08 | 24.69 | 10,435,513 | +0.54(+2.26%) |
Aug 27, 2013 | 24.25 | 24.44 | 23.96 | 24.15 | 10,547,590 | -0.54(-2.21%) |
Aug 26, 2013 | 24.20 | 24.92 | 24.06 | 24.69 | 7,372,922 | +0.50(+2.08%) |
Aug 23, 2013 | 24.11 | 24.60 | 24.01 | 24.19 | 10,205,205 | -0.08(-0.34%) |
Aug 22, 2013 | 23.41 | 24.44 | 23.41 | 24.27 | 12,023,714 | +1.00(+4.30%) |
Aug 21, 2013 | 23.90 | 24.07 | 23.14 | 23.27 | 15,953,784 | -0.72(-3.02%) |
Aug 20, 2013 | 23.57 | 24.01 | 22.76 | 24.00 | 45,581,536 | +2.81(+13.24%) |
Aug 19, 2013 | 21.01 | 21.53 | 20.96 | 21.19 | 8,243,038 | +0.25(+1.19%) |
Aug 16, 2013 | 21.20 | 21.62 | 20.94 | 20.94 | 7,256,023 | -0.30(-1.43%) |
Aug 15, 2013 | 21.49 | 21.72 | 21.09 | 21.24 | 7,264,629 | -0.59(-2.72%) |
Aug 14, 2013 | 21.33 | 22.18 | 21.18 | 21.84 | 10,194,169 | +0.56(+2.62%) |
Aug 13, 2013 | 21.29 | 21.38 | 20.93 | 21.28 | 5,296,945 | +0.00(+0.00%) |
Aug 12, 2013 | 21.00 | 21.79 | 20.99 | 21.28 | 6,152,390 | +0.16(+0.75%) |
Aug 09, 2013 | 21.36 | 21.49 | 20.97 | 21.12 | 4,057,243 | -0.28(-1.29%) |
Aug 08, 2013 | 20.88 | 21.67 | 20.80 | 21.40 | 6,392,452 | +0.41(+1.94%) |
Aug 07, 2013 | 21.46 | 21.50 | 20.80 | 20.99 | 7,994,761 | -0.66(-3.03%) |
Aug 06, 2013 | 21.51 | 21.75 | 21.22 | 21.64 | 6,639,079 | +0.10(+0.48%) |
Aug 05, 2013 | 21.51 | 21.88 | 21.44 | 21.54 | 7,066,062 | -0.04(-0.19%) |
Aug 02, 2013 | 21.11 | 21.60 | 20.72 | 21.58 | 4,645,407 | +0.41(+1.92%) |