Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.86 | 30.92 | 30.45 | 30.61 | 5,600,183 | -0.19(-0.63%) |
Oct 30, 2013 | 30.67 | 31.02 | 30.49 | 30.80 | 5,549,873 | +0.18(+0.59%) |
Oct 29, 2013 | 30.30 | 30.70 | 30.30 | 30.62 | 7,613,844 | +0.46(+1.52%) |
Oct 28, 2013 | 29.47 | 30.30 | 29.32 | 30.16 | 7,697,064 | +0.36(+1.23%) |
Oct 25, 2013 | 30.03 | 30.03 | 29.66 | 29.80 | 5,407,128 | -0.14(-0.47%) |
Oct 24, 2013 | 29.58 | 30.00 | 29.29 | 29.93 | 5,840,749 | +0.37(+1.26%) |
Oct 23, 2013 | 29.57 | 29.72 | 29.26 | 29.56 | 4,265,010 | -0.04(-0.13%) |
Oct 22, 2013 | 29.35 | 29.68 | 29.22 | 29.60 | 6,587,512 | +0.24(+0.81%) |
Oct 21, 2013 | 29.52 | 29.57 | 29.13 | 29.36 | 4,306,712 | -0.10(-0.34%) |
Oct 18, 2013 | 29.54 | 29.64 | 29.01 | 29.46 | 7,983,886 | -0.05(-0.16%) |
Oct 17, 2013 | 28.95 | 29.58 | 28.88 | 29.51 | 8,587,290 | +0.44(+1.53%) |
Oct 16, 2013 | 28.32 | 29.12 | 28.28 | 29.07 | 12,528,902 | +0.87(+3.08%) |
Oct 15, 2013 | 28.33 | 28.59 | 28.06 | 28.20 | 8,153,595 | -0.07(-0.23%) |
Oct 14, 2013 | 28.18 | 28.35 | 28.03 | 28.26 | 6,948,249 | -0.04(-0.14%) |
Oct 11, 2013 | 28.55 | 28.57 | 28.02 | 28.30 | 7,808,467 | -0.38(-1.32%) |
Oct 10, 2013 | 28.55 | 28.76 | 28.45 | 28.68 | 5,186,422 | +0.56(+2.01%) |
Oct 09, 2013 | 28.26 | 28.38 | 28.00 | 28.12 | 7,643,827 | -0.06(-0.21%) |
Oct 08, 2013 | 28.62 | 28.67 | 28.14 | 28.18 | 7,786,999 | -0.36(-1.26%) |
Oct 07, 2013 | 28.95 | 28.97 | 28.53 | 28.53 | 6,835,778 | -0.72(-2.45%) |
Oct 04, 2013 | 29.39 | 29.39 | 29.03 | 29.25 | 6,678,798 | -0.09(-0.32%) |
Oct 03, 2013 | 29.18 | 29.50 | 28.93 | 29.34 | 8,763,377 | +0.16(+0.55%) |
Oct 02, 2013 | 28.66 | 29.19 | 28.55 | 29.18 | 8,356,854 | +0.35(+1.22%) |
Oct 01, 2013 | 28.69 | 29.07 | 28.68 | 28.83 | 6,984,264 | -0.05(-0.18%) |
Sep 27, 2013 | 28.73 | 29.07 | 28.69 | 28.89 | 8,183,953 | +0.13(+0.46%) |
Sep 26, 2013 | 28.47 | 28.77 | 28.33 | 28.75 | 7,618,810 | +0.35(+1.22%) |
Sep 25, 2013 | 28.95 | 29.03 | 28.34 | 28.41 | 10,403,215 | -0.52(-1.79%) |
Sep 24, 2013 | 29.53 | 29.62 | 28.81 | 28.93 | 11,596,011 | -0.74(-2.48%) |
Sep 23, 2013 | 29.62 | 29.72 | 29.32 | 29.66 | 6,623,004 | +0.05(+0.16%) |
Sep 20, 2013 | 30.13 | 30.25 | 29.59 | 29.62 | 8,152,018 | -0.55(-1.83%) |
Sep 19, 2013 | 30.31 | 30.52 | 30.09 | 30.17 | 5,158,527 | -0.09(-0.29%) |
Sep 18, 2013 | 29.98 | 30.39 | 29.54 | 30.25 | 6,409,784 | +0.35(+1.18%) |
Sep 17, 2013 | 29.86 | 30.07 | 29.85 | 29.90 | 4,538,402 | +0.05(+0.18%) |
Sep 16, 2013 | 29.97 | 29.99 | 29.76 | 29.85 | 5,135,803 | +0.18(+0.60%) |
Sep 13, 2013 | 29.09 | 29.68 | 28.87 | 29.67 | 9,010,420 | +0.78(+2.69%) |
Sep 12, 2013 | 29.26 | 29.45 | 28.86 | 28.89 | 9,610,574 | -0.40(-1.38%) |
Sep 11, 2013 | 29.47 | 29.51 | 29.13 | 29.30 | 10,202,469 | -0.13(-0.43%) |
Sep 10, 2013 | 30.13 | 30.16 | 29.34 | 29.42 | 9,295,900 | -0.54(-1.81%) |
Sep 09, 2013 | 29.82 | 30.13 | 29.82 | 29.97 | 4,700,991 | +0.21(+0.71%) |
Sep 06, 2013 | 30.43 | 30.48 | 29.67 | 29.75 | 10,215,459 | -0.62(-2.04%) |
Sep 05, 2013 | 29.59 | 30.38 | 29.57 | 30.37 | 10,575,209 | +0.81(+2.72%) |
Sep 04, 2013 | 29.14 | 29.70 | 29.12 | 29.57 | 7,426,556 | +0.34(+1.17%) |
Sep 03, 2013 | 29.54 | 29.70 | 29.10 | 29.23 | 7,987,374 | -0.10(-0.34%) |
Aug 30, 2013 | 29.49 | 29.61 | 29.21 | 29.32 | 5,062,387 | -0.12(-0.40%) |
Aug 29, 2013 | 29.18 | 29.83 | 29.11 | 29.44 | 8,601,717 | +0.19(+0.65%) |
Aug 28, 2013 | 28.72 | 29.42 | 28.62 | 29.25 | 10,751,274 | +0.56(+1.96%) |
Aug 27, 2013 | 28.91 | 29.00 | 28.63 | 28.69 | 8,072,974 | -0.46(-1.56%) |
Aug 26, 2013 | 29.54 | 29.64 | 29.13 | 29.15 | 7,972,432 | -0.42(-1.41%) |
Aug 23, 2013 | 29.65 | 29.75 | 29.33 | 29.56 | 5,626,723 | -0.11(-0.36%) |
Aug 22, 2013 | 29.70 | 29.94 | 29.57 | 29.67 | 4,411,428 | +0.01(+0.04%) |
Aug 21, 2013 | 29.97 | 30.12 | 29.41 | 29.65 | 10,439,176 | -0.45(-1.49%) |
Aug 20, 2013 | 29.77 | 30.20 | 29.69 | 30.10 | 12,459,191 | +0.44(+1.47%) |
Aug 19, 2013 | 29.75 | 29.95 | 29.57 | 29.67 | 6,893,512 | -0.03(-0.09%) |
Aug 16, 2013 | 30.45 | 30.45 | 29.69 | 29.69 | 11,741,510 | -0.86(-2.83%) |
Aug 15, 2013 | 30.26 | 30.63 | 29.87 | 30.56 | 15,038,921 | -0.02(-0.06%) |
Aug 14, 2013 | 30.82 | 30.99 | 30.40 | 30.58 | 25,802,190 | -1.43(-4.47%) |
Aug 13, 2013 | 31.68 | 32.11 | 31.62 | 32.01 | 9,645,069 | +0.26(+0.81%) |
Aug 12, 2013 | 31.85 | 32.00 | 31.63 | 31.75 | 7,529,198 | -0.27(-0.85%) |
Aug 09, 2013 | 31.80 | 32.08 | 31.46 | 32.02 | 7,171,840 | +0.19(+0.60%) |
Aug 08, 2013 | 31.71 | 31.93 | 31.23 | 31.83 | 9,437,276 | +0.26(+0.84%) |
Aug 07, 2013 | 31.77 | 31.81 | 31.32 | 31.57 | 7,349,154 | -0.40(-1.26%) |
Aug 06, 2013 | 32.57 | 32.68 | 31.62 | 31.97 | 7,233,865 | -0.81(-2.48%) |
Aug 05, 2013 | 32.53 | 32.82 | 32.49 | 32.78 | 3,181,664 | +0.14(+0.42%) |
Aug 02, 2013 | 32.44 | 32.66 | 32.31 | 32.64 | 3,258,359 | +0.13(+0.39%) |