Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.41 | 31.89 | 31.37 | 31.70 | 12,789,272 | +0.27(+0.87%) |
Oct 30, 2013 | 31.38 | 31.88 | 31.30 | 31.42 | 14,846,623 | -0.03(-0.10%) |
Oct 29, 2013 | 31.19 | 31.46 | 30.82 | 31.45 | 14,642,002 | +0.79(+2.58%) |
Oct 28, 2013 | 30.00 | 30.70 | 29.97 | 30.66 | 15,429,914 | +0.58(+1.94%) |
Oct 25, 2013 | 29.87 | 30.11 | 29.75 | 30.08 | 0 | +0.26(+0.88%) |
Oct 24, 2013 | 29.65 | 30.11 | 29.65 | 29.82 | 8,910,595 | +0.11(+0.38%) |
Oct 23, 2013 | 29.91 | 29.99 | 29.30 | 29.71 | 16,064,160 | -0.41(-1.37%) |
Oct 22, 2013 | 30.04 | 30.25 | 29.75 | 30.12 | 17,379,110 | -0.53(-1.73%) |
Oct 21, 2013 | 30.32 | 30.82 | 30.31 | 30.65 | 12,430,836 | +0.21(+0.69%) |
Oct 18, 2013 | 30.42 | 30.48 | 30.16 | 30.44 | 7,656,220 | +0.05(+0.16%) |
Oct 17, 2013 | 30.12 | 30.45 | 29.97 | 30.39 | 6,650,257 | -0.08(-0.26%) |
Oct 16, 2013 | 29.90 | 30.48 | 29.71 | 30.47 | 11,053,344 | +0.37(+1.24%) |
Oct 15, 2013 | 30.29 | 30.36 | 30.06 | 30.09 | 8,552,804 | -0.22(-0.74%) |
Oct 14, 2013 | 30.08 | 30.39 | 30.01 | 30.32 | 8,132,440 | +0.13(+0.42%) |
Oct 11, 2013 | 29.77 | 30.23 | 29.77 | 30.19 | 0 | +0.19(+0.65%) |
Oct 10, 2013 | 29.59 | 30.09 | 29.58 | 30.00 | 8,495,422 | +0.62(+2.11%) |
Oct 09, 2013 | 29.40 | 29.52 | 29.10 | 29.38 | 9,174,004 | +0.04(+0.13%) |
Oct 08, 2013 | 29.83 | 29.83 | 29.31 | 29.34 | 8,517,478 | -0.46(-1.56%) |
Oct 07, 2013 | 29.62 | 30.07 | 29.55 | 29.80 | 7,739,051 | -0.05(-0.18%) |
Oct 04, 2013 | 30.09 | 30.09 | 29.78 | 29.85 | 0 | -0.22(-0.72%) |
Oct 03, 2013 | 29.95 | 30.18 | 29.77 | 30.07 | 7,885,074 | -0.03(-0.10%) |
Oct 02, 2013 | 29.99 | 30.25 | 29.97 | 30.10 | 5,666,815 | -0.10(-0.35%) |
Oct 01, 2013 | 30.16 | 30.32 | 30.08 | 30.21 | 5,266,167 | +0.08(+0.27%) |
Sep 30, 2013 | 29.82 | 30.21 | 29.67 | 30.12 | 7,377,887 | +0.10(+0.32%) |
Sep 27, 2013 | 30.09 | 30.15 | 29.91 | 30.03 | 0 | -0.16(-0.54%) |
Sep 26, 2013 | 30.30 | 30.31 | 30.02 | 30.19 | 4,371,609 | +0.05(+0.15%) |
Sep 25, 2013 | 30.23 | 30.28 | 30.06 | 30.15 | 5,899,332 | +0.00(+0.01%) |
Sep 24, 2013 | 30.24 | 30.33 | 30.08 | 30.14 | 5,839,239 | -0.12(-0.38%) |
Sep 23, 2013 | 30.28 | 30.37 | 30.09 | 30.26 | 7,722,863 | -0.04(-0.12%) |
Sep 20, 2013 | 30.57 | 30.59 | 30.29 | 30.30 | 0 | -0.21(-0.67%) |
Sep 19, 2013 | 30.59 | 30.61 | 30.41 | 30.50 | 6,776,482 | -0.04(-0.13%) |
Sep 18, 2013 | 30.43 | 30.58 | 30.31 | 30.54 | 0 | +0.09(+0.29%) |
Sep 17, 2013 | 30.40 | 30.54 | 30.20 | 30.45 | 0 | +0.21(+0.69%) |
Sep 16, 2013 | 30.24 | 30.33 | 30.12 | 30.24 | 7,243,670 | +0.13(+0.42%) |
Sep 13, 2013 | 29.95 | 30.13 | 29.71 | 30.12 | 0 | +0.28(+0.94%) |
Sep 12, 2013 | 29.85 | 29.99 | 29.65 | 29.84 | 7,827,898 | -0.09(-0.31%) |
Sep 11, 2013 | 29.94 | 30.20 | 29.88 | 29.93 | 8,987,841 | -0.21(-0.69%) |
Sep 10, 2013 | 29.88 | 30.18 | 29.82 | 30.14 | 8,553,346 | +0.42(+1.41%) |
Sep 09, 2013 | 29.45 | 29.79 | 29.35 | 29.72 | 4,824,238 | +0.43(+1.45%) |
Sep 06, 2013 | 29.61 | 29.61 | 29.14 | 29.29 | 0 | -0.23(-0.76%) |
Sep 05, 2013 | 29.43 | 29.59 | 29.38 | 29.52 | 5,849,821 | +0.08(+0.28%) |
Sep 04, 2013 | 28.99 | 29.51 | 28.80 | 29.44 | 8,322,655 | +0.55(+1.89%) |
Sep 03, 2013 | 28.88 | 29.23 | 28.77 | 28.89 | 5,963,457 | +0.33(+1.15%) |
Aug 30, 2013 | 28.89 | 28.90 | 28.46 | 28.56 | 0 | -0.31(-1.06%) |
Aug 29, 2013 | 28.70 | 29.02 | 28.61 | 28.87 | 4,169,961 | +0.13(+0.47%) |
Aug 28, 2013 | 28.69 | 28.93 | 28.52 | 28.73 | 6,808,655 | +0.13(+0.47%) |
Aug 27, 2013 | 29.02 | 29.02 | 28.50 | 28.60 | 12,259,390 | -0.70(-2.40%) |
Aug 26, 2013 | 29.28 | 29.58 | 29.19 | 29.30 | 9,048,327 | +0.09(+0.31%) |
Aug 23, 2013 | 29.11 | 29.26 | 28.94 | 29.21 | 0 | +0.19(+0.64%) |
Aug 22, 2013 | 28.88 | 29.12 | 28.67 | 29.02 | 5,685,575 | +0.28(+0.96%) |
Aug 21, 2013 | 28.64 | 28.98 | 28.41 | 28.75 | 12,452,399 | -0.22(-0.77%) |
Aug 20, 2013 | 28.85 | 29.05 | 28.75 | 28.97 | 7,258,443 | +0.23(+0.81%) |
Aug 19, 2013 | 29.11 | 29.18 | 28.72 | 28.74 | 7,176,565 | -0.22(-0.77%) |
Aug 16, 2013 | 28.88 | 29.20 | 28.74 | 28.96 | 0 | +0.07(+0.23%) |
Aug 15, 2013 | 28.91 | 29.08 | 28.68 | 28.90 | 11,432,059 | -0.39(-1.33%) |
Aug 14, 2013 | 29.74 | 29.75 | 29.19 | 29.29 | 15,693,138 | -0.44(-1.48%) |
Aug 13, 2013 | 29.68 | 29.85 | 29.50 | 29.73 | 5,479,860 | +0.04(+0.13%) |
Aug 12, 2013 | 29.52 | 29.85 | 29.52 | 29.69 | 4,673,875 | -0.05(-0.18%) |
Aug 09, 2013 | 29.57 | 29.86 | 29.54 | 29.74 | 7,715,414 | +0.10(+0.33%) |
Aug 08, 2013 | 29.79 | 29.88 | 29.47 | 29.65 | 5,212,605 | +0.00(+0.00%) |
Aug 07, 2013 | 29.57 | 29.82 | 29.53 | 29.65 | 6,036,363 | -0.06(-0.20%) |
Aug 06, 2013 | 29.77 | 29.90 | 29.56 | 29.71 | 6,766,616 | -0.10(-0.33%) |
Aug 05, 2013 | 29.70 | 29.83 | 29.65 | 29.80 | 6,037,825 | -0.06(-0.20%) |
Aug 02, 2013 | 29.63 | 29.90 | 29.47 | 29.86 | 12,446,086 | +0.09(+0.30%) |