Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.84 | 33.03 | 31.79 | 32.80 | 50,643,280 | +0.09(+0.27%) |
Oct 30, 2013 | 32.62 | 32.71 | 32.27 | 32.71 | 43,296,252 | +0.49(+1.52%) |
Oct 29, 2013 | 32.05 | 32.22 | 31.99 | 32.22 | 19,520,236 | +0.37(+1.16%) |
Oct 28, 2013 | 32.45 | 32.54 | 31.78 | 31.85 | 27,785,642 | -0.51(-1.56%) |
Oct 25, 2013 | 32.16 | 32.37 | 32.07 | 32.35 | 17,922,218 | +0.37(+1.15%) |
Oct 24, 2013 | 32.11 | 32.14 | 31.77 | 31.99 | 33,375,492 | -0.40(-1.25%) |
Oct 23, 2013 | 32.55 | 32.71 | 32.33 | 32.39 | 19,504,914 | -0.34(-1.05%) |
Oct 22, 2013 | 32.33 | 32.81 | 32.21 | 32.73 | 20,808,338 | +0.58(+1.81%) |
Oct 21, 2013 | 32.01 | 32.33 | 31.83 | 32.15 | 16,731,984 | +0.06(+0.19%) |
Oct 18, 2013 | 32.07 | 32.24 | 31.95 | 32.09 | 22,366,320 | +0.23(+0.72%) |
Oct 17, 2013 | 31.43 | 31.90 | 31.34 | 31.86 | 16,190,250 | +0.28(+0.90%) |
Oct 16, 2013 | 31.24 | 31.65 | 31.11 | 31.58 | 24,971,192 | +0.54(+1.73%) |
Oct 15, 2013 | 31.49 | 31.52 | 30.99 | 31.04 | 20,105,468 | -0.56(-1.78%) |
Oct 14, 2013 | 31.37 | 31.69 | 31.26 | 31.60 | 14,795,382 | +0.11(+0.36%) |
Oct 11, 2013 | 31.25 | 31.50 | 31.11 | 31.49 | 13,667,922 | +0.28(+0.91%) |
Oct 10, 2013 | 30.87 | 31.28 | 30.80 | 31.20 | 16,375,112 | +0.75(+2.47%) |
Oct 09, 2013 | 30.50 | 30.67 | 30.12 | 30.45 | 23,433,972 | -0.11(-0.36%) |
Oct 08, 2013 | 31.20 | 31.57 | 30.52 | 30.56 | 31,233,268 | -0.54(-1.73%) |
Oct 07, 2013 | 30.99 | 31.31 | 30.92 | 31.10 | 12,621,030 | -0.22(-0.70%) |
Oct 04, 2013 | 31.08 | 31.34 | 30.96 | 31.32 | 12,917,106 | +0.21(+0.69%) |
Oct 03, 2013 | 31.14 | 31.34 | 30.88 | 31.10 | 20,429,718 | -0.13(-0.41%) |
Oct 02, 2013 | 30.99 | 31.25 | 30.84 | 31.23 | 15,046,972 | +0.01(+0.04%) |
Oct 01, 2013 | 31.15 | 31.29 | 30.98 | 31.22 | 12,864,217 | +0.08(+0.25%) |
Sep 30, 2013 | 30.95 | 31.19 | 30.77 | 31.14 | 21,899,716 | -0.15(-0.47%) |
Sep 27, 2013 | 31.12 | 31.35 | 30.91 | 31.29 | 15,323,277 | +0.06(+0.19%) |
Sep 26, 2013 | 31.01 | 31.27 | 30.88 | 31.23 | 12,329,403 | +0.34(+1.10%) |
Sep 25, 2013 | 31.09 | 31.16 | 30.78 | 30.89 | 17,922,218 | -0.08(-0.27%) |
Sep 24, 2013 | 30.56 | 31.28 | 30.54 | 30.97 | 19,118,878 | +0.48(+1.58%) |
Sep 23, 2013 | 30.80 | 30.91 | 30.38 | 30.49 | 16,765,595 | -0.31(-1.00%) |
Sep 20, 2013 | 30.86 | 31.16 | 30.78 | 30.80 | 23,813,086 | -0.09(-0.30%) |
Sep 19, 2013 | 31.37 | 31.50 | 30.87 | 30.89 | 19,874,144 | -0.40(-1.27%) |
Sep 18, 2013 | 30.70 | 31.41 | 30.57 | 31.29 | 23,446,328 | +0.52(+1.70%) |
Sep 17, 2013 | 30.45 | 30.85 | 30.42 | 30.77 | 16,461,117 | +0.32(+1.06%) |
Sep 16, 2013 | 30.98 | 30.99 | 30.29 | 30.44 | 21,522,084 | -0.13(-0.44%) |
Sep 13, 2013 | 30.59 | 30.63 | 30.21 | 30.58 | 14,253,648 | -0.04(-0.13%) |
Sep 12, 2013 | 30.55 | 30.72 | 30.40 | 30.62 | 18,853,448 | +0.11(+0.37%) |
Sep 11, 2013 | 30.08 | 30.55 | 30.08 | 30.50 | 24,670,668 | +0.47(+1.58%) |
Sep 10, 2013 | 29.53 | 30.07 | 29.51 | 30.03 | 29,110,816 | +0.72(+2.46%) |
Sep 09, 2013 | 29.00 | 29.33 | 29.00 | 29.31 | 12,200,889 | +0.35(+1.22%) |
Sep 06, 2013 | 29.28 | 29.40 | 28.70 | 28.96 | 15,709,806 | -0.19(-0.67%) |
Sep 05, 2013 | 29.23 | 29.44 | 29.14 | 29.15 | 12,187,049 | -0.04(-0.12%) |
Sep 04, 2013 | 28.90 | 29.24 | 28.76 | 29.19 | 16,069,645 | +0.22(+0.75%) |
Sep 03, 2013 | 29.01 | 29.19 | 28.81 | 28.97 | 17,916,286 | +0.44(+1.53%) |
Aug 30, 2013 | 28.88 | 28.89 | 28.46 | 28.53 | 14,000,575 | -0.27(-0.93%) |
Aug 29, 2013 | 28.62 | 29.07 | 28.53 | 28.80 | 13,617,505 | +0.09(+0.31%) |
Aug 28, 2013 | 28.36 | 28.86 | 28.27 | 28.71 | 15,445,859 | +0.32(+1.14%) |
Aug 27, 2013 | 28.69 | 28.88 | 28.37 | 28.39 | 19,833,612 | -0.70(-2.39%) |
Aug 26, 2013 | 29.16 | 29.22 | 28.97 | 29.08 | 12,182,601 | -0.04(-0.13%) |
Aug 23, 2013 | 29.16 | 29.21 | 28.96 | 29.12 | 14,506,721 | +0.03(+0.10%) |
Aug 22, 2013 | 28.76 | 29.24 | 28.73 | 29.09 | 13,344,661 | +0.48(+1.68%) |
Aug 21, 2013 | 28.49 | 28.89 | 28.44 | 28.61 | 17,094,788 | +0.02(+0.07%) |
Aug 20, 2013 | 28.47 | 28.74 | 28.37 | 28.59 | 14,939,713 | +0.15(+0.53%) |
Aug 19, 2013 | 28.56 | 28.85 | 28.40 | 28.44 | 15,691,518 | -0.17(-0.59%) |
Aug 16, 2013 | 28.72 | 28.89 | 28.55 | 28.61 | 17,126,422 | -0.01(-0.04%) |
Aug 15, 2013 | 28.85 | 28.87 | 28.45 | 28.62 | 17,791,234 | -0.45(-1.54%) |
Aug 14, 2013 | 29.37 | 29.37 | 29.05 | 29.07 | 12,189,026 | -0.32(-1.09%) |
Aug 13, 2013 | 29.57 | 29.57 | 29.10 | 29.39 | 13,290,784 | -0.12(-0.40%) |
Aug 12, 2013 | 29.25 | 29.59 | 29.23 | 29.51 | 13,524,580 | +0.05(+0.18%) |
Aug 09, 2013 | 29.37 | 29.63 | 29.34 | 29.46 | 13,262,610 | -0.06(-0.19%) |
Aug 08, 2013 | 29.44 | 29.70 | 29.29 | 29.51 | 14,640,177 | +0.30(+1.04%) |
Aug 07, 2013 | 29.28 | 29.60 | 29.20 | 29.21 | 17,463,030 | -0.25(-0.84%) |
Aug 06, 2013 | 29.80 | 29.88 | 29.45 | 29.46 | 19,662,590 | -0.39(-1.30%) |
Aug 05, 2013 | 29.95 | 29.97 | 29.74 | 29.85 | 18,851,610 | -0.10(-0.35%) |
Aug 02, 2013 | 29.66 | 29.97 | 29.52 | 29.95 | 23,339,098 | +0.30(+1.02%) |