Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.01 | 30.27 | 29.69 | 29.69 | 4,522,419 | -0.38(-1.25%) |
Oct 30, 2013 | 30.17 | 30.58 | 29.97 | 30.07 | 4,690,006 | +0.03(+0.09%) |
Oct 29, 2013 | 30.00 | 30.29 | 29.94 | 30.04 | 3,104,912 | +0.05(+0.16%) |
Oct 28, 2013 | 30.51 | 30.51 | 29.96 | 29.99 | 3,860,922 | -0.46(-1.51%) |
Oct 25, 2013 | 30.76 | 30.76 | 30.34 | 30.45 | 1,588,445 | -0.25(-0.82%) |
Oct 24, 2013 | 30.72 | 30.85 | 30.48 | 30.71 | 2,505,532 | +0.13(+0.43%) |
Oct 23, 2013 | 30.46 | 30.86 | 30.46 | 30.57 | 3,004,302 | +0.08(+0.28%) |
Oct 22, 2013 | 30.87 | 30.95 | 30.26 | 30.49 | 3,288,890 | -0.24(-0.79%) |
Oct 21, 2013 | 31.10 | 31.27 | 30.59 | 30.73 | 2,855,124 | -0.42(-1.35%) |
Oct 18, 2013 | 31.10 | 31.23 | 30.81 | 31.16 | 4,243,044 | +0.18(+0.58%) |
Oct 17, 2013 | 30.79 | 31.13 | 30.73 | 30.98 | 3,082,997 | +0.13(+0.43%) |
Oct 16, 2013 | 30.26 | 30.92 | 30.26 | 30.85 | 3,866,031 | +0.77(+2.56%) |
Oct 15, 2013 | 30.22 | 30.41 | 30.01 | 30.08 | 2,480,686 | -0.21(-0.68%) |
Oct 14, 2013 | 30.04 | 30.44 | 29.88 | 30.28 | 2,691,110 | -0.10(-0.34%) |
Oct 11, 2013 | 30.42 | 30.73 | 30.04 | 30.39 | 6,573,122 | +0.04(+0.12%) |
Oct 10, 2013 | 29.81 | 30.35 | 29.51 | 30.35 | 4,688,910 | +0.87(+2.96%) |
Oct 09, 2013 | 29.76 | 29.76 | 29.15 | 29.48 | 3,603,826 | -0.09(-0.32%) |
Oct 08, 2013 | 29.88 | 30.10 | 29.51 | 29.57 | 4,427,543 | -0.38(-1.25%) |
Oct 07, 2013 | 29.73 | 30.37 | 29.63 | 29.95 | 4,694,412 | -0.11(-0.37%) |
Oct 04, 2013 | 30.28 | 30.54 | 29.67 | 30.06 | 6,179,396 | +0.53(+1.81%) |
Oct 03, 2013 | 29.82 | 29.84 | 29.39 | 29.52 | 2,687,410 | -0.49(-1.63%) |
Oct 02, 2013 | 29.70 | 30.13 | 29.48 | 30.01 | 3,267,773 | +0.21(+0.69%) |
Oct 01, 2013 | 29.19 | 30.05 | 29.08 | 29.81 | 3,479,398 | +0.59(+2.02%) |
Sep 27, 2013 | 29.60 | 29.64 | 29.12 | 29.21 | 2,549,417 | -0.40(-1.36%) |
Sep 26, 2013 | 29.28 | 29.67 | 29.26 | 29.62 | 2,440,758 | +0.49(+1.67%) |
Sep 25, 2013 | 29.52 | 29.52 | 29.10 | 29.13 | 3,375,498 | -0.39(-1.33%) |
Sep 24, 2013 | 29.66 | 29.70 | 29.27 | 29.52 | 2,325,135 | -0.09(-0.32%) |
Sep 23, 2013 | 30.19 | 30.19 | 29.40 | 29.62 | 3,539,212 | -0.57(-1.89%) |
Sep 20, 2013 | 30.65 | 30.72 | 29.89 | 30.19 | 12,151,840 | -0.30(-0.98%) |
Sep 19, 2013 | 30.76 | 30.86 | 30.16 | 30.49 | 4,402,232 | -0.20(-0.64%) |
Sep 18, 2013 | 30.27 | 30.70 | 29.97 | 30.69 | 4,172,387 | +0.32(+1.05%) |
Sep 17, 2013 | 30.02 | 30.50 | 29.99 | 30.37 | 4,922,061 | +0.50(+1.66%) |
Sep 16, 2013 | 29.57 | 30.18 | 29.12 | 29.87 | 7,539,163 | +0.75(+2.58%) |
Sep 13, 2013 | 29.14 | 29.36 | 28.99 | 29.12 | 3,291,806 | -0.03(-0.10%) |
Sep 12, 2013 | 29.41 | 29.44 | 28.91 | 29.15 | 3,072,115 | -0.23(-0.80%) |
Sep 11, 2013 | 29.41 | 29.51 | 28.97 | 29.38 | 6,789,722 | +0.36(+1.23%) |
Sep 10, 2013 | 29.38 | 29.84 | 28.94 | 29.03 | 5,357,170 | +0.34(+1.18%) |
Sep 09, 2013 | 28.74 | 29.07 | 28.47 | 28.69 | 2,880,294 | -0.02(-0.07%) |
Sep 06, 2013 | 28.56 | 29.03 | 28.11 | 28.71 | 5,593,405 | +0.26(+0.92%) |
Sep 05, 2013 | 27.87 | 28.60 | 27.82 | 28.45 | 6,064,896 | +0.60(+2.16%) |
Sep 04, 2013 | 27.62 | 27.86 | 27.53 | 27.85 | 3,398,273 | +0.24(+0.88%) |
Sep 03, 2013 | 27.63 | 27.93 | 27.38 | 27.60 | 2,188,082 | +0.26(+0.96%) |
Aug 30, 2013 | 27.62 | 27.67 | 27.24 | 27.34 | 2,448,400 | -0.30(-1.09%) |
Aug 29, 2013 | 27.60 | 27.77 | 27.40 | 27.64 | 1,659,985 | -0.09(-0.34%) |
Aug 28, 2013 | 27.26 | 27.98 | 27.02 | 27.73 | 5,936,065 | +0.35(+1.27%) |
Aug 27, 2013 | 27.70 | 27.83 | 27.20 | 27.39 | 8,642,815 | -0.56(-2.01%) |
Aug 26, 2013 | 28.29 | 28.29 | 27.81 | 27.95 | 7,655,293 | -0.38(-1.32%) |
Aug 23, 2013 | 28.02 | 28.35 | 27.80 | 28.32 | 2,704,302 | +0.31(+1.10%) |
Aug 22, 2013 | 27.98 | 28.15 | 27.73 | 28.01 | 3,231,610 | +0.02(+0.07%) |
Aug 21, 2013 | 28.20 | 28.31 | 27.76 | 28.00 | 3,765,348 | -0.36(-1.26%) |
Aug 20, 2013 | 28.00 | 28.52 | 27.86 | 28.35 | 4,056,082 | +0.34(+1.21%) |
Aug 19, 2013 | 28.05 | 28.42 | 27.99 | 28.01 | 2,644,875 | -0.12(-0.43%) |
Aug 16, 2013 | 28.08 | 28.32 | 27.90 | 28.14 | 3,922,518 | -0.02(-0.07%) |
Aug 15, 2013 | 28.08 | 28.29 | 27.94 | 28.16 | 6,204,352 | -0.11(-0.40%) |
Aug 14, 2013 | 28.61 | 28.73 | 28.21 | 28.27 | 4,113,483 | -0.29(-1.02%) |
Aug 13, 2013 | 28.61 | 28.84 | 28.32 | 28.56 | 3,322,632 | +0.11(+0.40%) |
Aug 12, 2013 | 28.77 | 29.06 | 28.17 | 28.45 | 6,177,439 | -0.54(-1.88%) |
Aug 09, 2013 | 29.21 | 29.30 | 28.87 | 28.99 | 2,968,523 | -0.31(-1.06%) |
Aug 08, 2013 | 29.45 | 29.85 | 29.24 | 29.30 | 7,636,257 | +0.00(+0.00%) |
Aug 07, 2013 | 29.17 | 29.45 | 28.75 | 29.30 | 6,312,286 | +0.10(+0.35%) |
Aug 06, 2013 | 29.71 | 30.48 | 29.16 | 29.20 | 13,258,452 | -0.11(-0.38%) |
Aug 05, 2013 | 28.58 | 29.44 | 28.58 | 29.31 | 7,765,723 | +0.29(+1.00%) |
Aug 02, 2013 | 28.25 | 29.04 | 28.05 | 29.02 | 5,531,106 | +0.73(+2.59%) |