Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.69 | 29.72 | 29.43 | 29.48 | 49,971,404 | -0.11(-0.38%) |
Oct 30, 2013 | 29.58 | 29.80 | 29.50 | 29.59 | 44,431,272 | +0.02(+0.06%) |
Oct 29, 2013 | 29.67 | 29.74 | 29.36 | 29.58 | 38,025,368 | -0.04(-0.14%) |
Oct 28, 2013 | 29.65 | 29.75 | 29.37 | 29.62 | 45,912,732 | -0.13(-0.45%) |
Oct 25, 2013 | 29.88 | 30.22 | 29.54 | 29.75 | 0 | +1.67(+5.96%) |
Oct 24, 2013 | 28.16 | 28.39 | 27.95 | 28.08 | 61,784,556 | -0.03(-0.12%) |
Oct 23, 2013 | 28.60 | 28.72 | 28.04 | 28.11 | 70,134,552 | -0.68(-2.37%) |
Oct 22, 2013 | 29.16 | 29.23 | 28.74 | 28.79 | 48,434,284 | -0.34(-1.17%) |
Oct 21, 2013 | 29.13 | 29.31 | 29.07 | 29.14 | 32,932,590 | +0.03(+0.09%) |
Oct 18, 2013 | 28.99 | 29.12 | 28.59 | 29.11 | 50,213,732 | +0.03(+0.11%) |
Oct 17, 2013 | 28.69 | 29.14 | 28.62 | 29.08 | 37,543,596 | +0.23(+0.81%) |
Oct 16, 2013 | 28.81 | 29.06 | 28.78 | 28.84 | 41,981,836 | +0.12(+0.43%) |
Oct 15, 2013 | 28.87 | 29.14 | 28.70 | 28.72 | 56,547,352 | +0.03(+0.12%) |
Oct 14, 2013 | 28.23 | 28.73 | 28.13 | 28.69 | 33,280,972 | +0.27(+0.94%) |
Oct 11, 2013 | 28.04 | 28.43 | 28.04 | 28.42 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.74 | 28.22 | 27.69 | 28.11 | 50,991,884 | +0.57(+2.09%) |
Oct 09, 2013 | 27.54 | 27.77 | 27.45 | 27.54 | 43,017,596 | +0.05(+0.18%) |
Oct 08, 2013 | 27.74 | 27.75 | 27.31 | 27.49 | 49,007,980 | -0.24(-0.87%) |
Oct 07, 2013 | 27.98 | 28.07 | 27.64 | 27.73 | 42,060,376 | -0.48(-1.71%) |
Oct 04, 2013 | 28.05 | 28.30 | 27.99 | 28.21 | 39,641,064 | +0.02(+0.06%) |
Oct 03, 2013 | 28.21 | 28.31 | 27.83 | 28.19 | 46,450,176 | -0.05(-0.18%) |
Oct 02, 2013 | 27.78 | 28.34 | 27.72 | 28.24 | 56,198,432 | +0.28(+1.01%) |
Oct 01, 2013 | 27.77 | 27.99 | 27.73 | 27.96 | 43,976,956 | +0.25(+0.90%) |
Sep 30, 2013 | 27.48 | 27.74 | 27.23 | 27.71 | 47,721,964 | +0.01(+0.03%) |
Sep 27, 2013 | 27.38 | 28.10 | 27.37 | 27.70 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.18 | 27.48 | 27.14 | 27.29 | 34,104,836 | +0.22(+0.82%) |
Sep 25, 2013 | 27.05 | 27.31 | 26.98 | 27.07 | 34,611,676 | +0.04(+0.15%) |
Sep 24, 2013 | 27.37 | 27.37 | 26.77 | 27.02 | 48,178,784 | -0.24(-0.87%) |
Sep 23, 2013 | 27.10 | 27.45 | 27.06 | 27.26 | 47,770,092 | -0.04(-0.16%) |
Sep 20, 2013 | 27.82 | 27.88 | 27.22 | 27.30 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.88 | 28.04 | 27.74 | 28.01 | 50,414,592 | +0.27(+0.96%) |
Sep 18, 2013 | 27.47 | 27.81 | 27.34 | 27.74 | 76,807,816 | +0.32(+1.18%) |
Sep 17, 2013 | 27.83 | 27.87 | 27.39 | 27.42 | 101,680,344 | +0.11(+0.39%) |
Sep 16, 2013 | 27.82 | 27.89 | 27.25 | 27.31 | 66,048,520 | -0.19(-0.69%) |
Sep 13, 2013 | 27.29 | 27.54 | 27.07 | 27.50 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.25 | 27.29 | 27.14 | 27.22 | 39,462,828 | -0.04(-0.15%) |
Sep 11, 2013 | 27.12 | 27.42 | 27.09 | 27.26 | 46,916,656 | +0.29(+1.08%) |
Sep 10, 2013 | 26.56 | 26.98 | 26.47 | 26.97 | 68,010,528 | +0.61(+2.32%) |
Sep 09, 2013 | 26.00 | 26.47 | 25.98 | 26.36 | 59,252,868 | +0.42(+1.61%) |
Sep 06, 2013 | 26.07 | 26.14 | 25.92 | 25.94 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.90 | 26.18 | 25.77 | 26.01 | 85,844,704 | +0.03(+0.13%) |
Sep 04, 2013 | 26.14 | 26.20 | 25.90 | 25.98 | 170,553,328 | -0.57(-2.15%) |
Sep 03, 2013 | 26.44 | 26.70 | 26.05 | 26.55 | 185,345,072 | -1.27(-4.55%) |
Aug 30, 2013 | 27.79 | 27.88 | 27.55 | 27.81 | 0 | -0.12(-0.45%) |
Aug 29, 2013 | 27.42 | 27.98 | 27.31 | 27.94 | 53,517,792 | +0.44(+1.61%) |
Aug 28, 2013 | 27.80 | 27.98 | 27.48 | 27.49 | 53,097,984 | -0.20(-0.72%) |
Aug 27, 2013 | 27.91 | 28.39 | 27.60 | 27.69 | 70,206,744 | -0.74(-2.61%) |
Aug 26, 2013 | 28.64 | 28.87 | 28.34 | 28.44 | 87,124,096 | -0.50(-1.73%) |
Aug 23, 2013 | 29.29 | 29.31 | 28.31 | 28.94 | 0 | +1.97(+7.29%) |
Aug 22, 2013 | 26.80 | 27.05 | 26.73 | 26.97 | 37,428,768 | +0.65(+2.47%) |
Aug 21, 2013 | 26.32 | 26.65 | 26.26 | 26.32 | 44,880,724 | -0.01(-0.03%) |
Aug 20, 2013 | 26.18 | 26.56 | 26.12 | 26.33 | 27,595,564 | +0.19(+0.72%) |
Aug 19, 2013 | 26.45 | 26.62 | 26.13 | 26.14 | 33,504,972 | -0.34(-1.28%) |
Aug 16, 2013 | 26.47 | 26.64 | 26.39 | 26.48 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 26.65 | 26.80 | 25.68 | 26.47 | 39,711,756 | -0.47(-1.73%) |
Aug 14, 2013 | 26.76 | 27.78 | 26.40 | 26.94 | 58,220,476 | +0.10(+0.37%) |
Aug 13, 2013 | 27.07 | 27.10 | 26.82 | 26.84 | 47,220,432 | -0.34(-1.26%) |
Aug 12, 2013 | 26.84 | 27.26 | 26.84 | 27.18 | 30,722,480 | +0.14(+0.52%) |
Aug 09, 2013 | 27.10 | 27.20 | 26.85 | 27.04 | 32,416,934 | -0.16(-0.58%) |
Aug 08, 2013 | 26.66 | 27.34 | 26.50 | 27.20 | 71,061,320 | +0.68(+2.58%) |
Aug 07, 2013 | 26.08 | 26.54 | 25.84 | 26.51 | 46,006,656 | +0.40(+1.53%) |
Aug 06, 2013 | 26.09 | 26.19 | 25.95 | 26.11 | 43,246,784 | -0.10(-0.38%) |
Aug 05, 2013 | 26.38 | 26.46 | 26.16 | 26.21 | 37,472,472 | -0.16(-0.60%) |
Aug 02, 2013 | 26.20 | 26.38 | 26.10 | 26.37 | 35,314,604 | +0.18(+0.69%) |