Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.52 | 31.87 | 31.43 | 31.53 | 12,262,991 | +0.14(+0.43%) |
Oct 30, 2013 | 32.23 | 32.34 | 31.24 | 31.40 | 17,683,442 | -0.82(-2.54%) |
Oct 29, 2013 | 32.09 | 32.34 | 31.98 | 32.22 | 6,489,330 | -0.01(-0.03%) |
Oct 28, 2013 | 32.27 | 32.41 | 32.11 | 32.23 | 0 | -0.03(-0.08%) |
Oct 25, 2013 | 32.66 | 32.69 | 32.20 | 32.25 | 0 | -0.30(-0.91%) |
Oct 24, 2013 | 32.30 | 32.60 | 32.18 | 32.55 | 12,988,429 | +0.38(+1.18%) |
Oct 23, 2013 | 32.02 | 32.32 | 31.95 | 32.17 | 8,265,995 | -0.09(-0.29%) |
Oct 22, 2013 | 31.96 | 32.42 | 31.86 | 32.26 | 10,372,401 | +0.43(+1.37%) |
Oct 21, 2013 | 31.65 | 31.98 | 31.64 | 31.83 | 7,535,505 | +0.13(+0.41%) |
Oct 18, 2013 | 31.97 | 32.00 | 31.67 | 31.70 | 8,707,922 | -0.06(-0.17%) |
Oct 17, 2013 | 31.30 | 31.85 | 31.22 | 31.75 | 9,628,165 | +0.35(+1.12%) |
Oct 16, 2013 | 31.21 | 31.56 | 31.12 | 31.40 | 7,620,377 | +0.48(+1.56%) |
Oct 15, 2013 | 30.96 | 31.20 | 30.87 | 30.92 | 10,054,612 | -0.25(-0.80%) |
Oct 14, 2013 | 30.52 | 31.25 | 30.48 | 31.17 | 8,955,224 | +0.43(+1.38%) |
Oct 11, 2013 | 30.43 | 30.75 | 30.20 | 30.75 | 0 | +0.33(+1.10%) |
Oct 10, 2013 | 30.12 | 30.55 | 29.90 | 30.41 | 11,889,126 | +0.62(+2.08%) |
Oct 09, 2013 | 29.97 | 30.18 | 29.62 | 29.79 | 0 | -0.22(-0.74%) |
Oct 08, 2013 | 30.63 | 30.74 | 29.98 | 30.01 | 0 | -0.60(-1.96%) |
Oct 07, 2013 | 31.19 | 31.20 | 30.55 | 30.62 | 8,360,189 | -0.52(-1.66%) |
Oct 04, 2013 | 30.84 | 31.30 | 30.72 | 31.13 | 0 | +0.46(+1.51%) |
Oct 03, 2013 | 31.05 | 31.20 | 30.53 | 30.67 | 14,257,661 | -0.52(-1.66%) |
Oct 02, 2013 | 31.12 | 31.43 | 31.03 | 31.19 | 21,961,040 | -0.25(-0.79%) |
Oct 01, 2013 | 31.11 | 31.57 | 30.93 | 31.44 | 17,992,814 | +0.67(+2.16%) |
Sep 27, 2013 | 30.33 | 30.93 | 30.28 | 30.77 | 0 | +0.22(+0.73%) |
Sep 26, 2013 | 30.25 | 30.57 | 30.21 | 30.55 | 6,363,355 | +0.32(+1.07%) |
Sep 25, 2013 | 29.97 | 30.35 | 29.84 | 30.23 | 12,130,713 | +0.11(+0.37%) |
Sep 24, 2013 | 30.40 | 30.48 | 30.07 | 30.12 | 8,118,046 | -0.18(-0.58%) |
Sep 23, 2013 | 30.30 | 30.56 | 30.23 | 30.29 | 6,323,170 | -0.25(-0.82%) |
Sep 20, 2013 | 30.45 | 30.80 | 30.41 | 30.54 | 0 | +0.19(+0.61%) |
Sep 19, 2013 | 30.40 | 30.46 | 29.99 | 30.36 | 8,740,424 | +0.07(+0.24%) |
Sep 18, 2013 | 30.09 | 30.54 | 29.88 | 30.28 | 0 | +0.13(+0.43%) |
Sep 17, 2013 | 30.16 | 30.33 | 30.05 | 30.15 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 30.69 | 30.75 | 30.09 | 30.16 | 11,779,359 | -0.03(-0.09%) |
Sep 13, 2013 | 30.13 | 30.22 | 29.69 | 30.19 | 0 | +0.30(+0.99%) |
Sep 12, 2013 | 30.03 | 30.13 | 29.75 | 29.89 | 9,941,656 | -0.14(-0.48%) |
Sep 11, 2013 | 30.17 | 30.19 | 29.82 | 30.04 | 9,009,368 | +0.23(+0.76%) |
Sep 10, 2013 | 29.84 | 30.01 | 29.68 | 29.81 | 9,064,539 | +0.08(+0.28%) |
Sep 09, 2013 | 29.71 | 29.79 | 29.41 | 29.73 | 0 | +0.03(+0.09%) |
Sep 06, 2013 | 29.50 | 29.99 | 29.08 | 29.70 | 0 | +0.14(+0.47%) |
Sep 05, 2013 | 29.50 | 29.74 | 29.13 | 29.56 | 6,770,343 | +0.00(+0.00%) |
Sep 04, 2013 | 29.46 | 29.78 | 29.26 | 29.56 | 8,918,882 | +0.22(+0.76%) |
Sep 03, 2013 | 29.90 | 29.92 | 29.23 | 29.34 | 11,848,970 | +0.35(+1.21%) |
Aug 30, 2013 | 29.22 | 29.33 | 28.81 | 28.99 | 0 | -0.08(-0.29%) |
Aug 29, 2013 | 28.98 | 29.51 | 28.89 | 29.07 | 10,179,317 | -0.14(-0.48%) |
Aug 28, 2013 | 29.30 | 29.38 | 28.89 | 29.21 | 9,324,962 | -0.03(-0.10%) |
Aug 27, 2013 | 29.36 | 29.51 | 29.03 | 29.24 | 10,363,112 | -0.44(-1.50%) |
Aug 26, 2013 | 29.76 | 30.13 | 29.62 | 29.68 | 8,581,416 | -0.10(-0.34%) |
Aug 23, 2013 | 29.71 | 29.91 | 29.61 | 29.78 | 0 | +0.10(+0.34%) |
Aug 22, 2013 | 29.25 | 31.10 | 29.15 | 29.68 | 6,201,180 | +0.58(+2.00%) |
Aug 21, 2013 | 29.32 | 29.54 | 29.07 | 29.10 | 12,336,688 | -0.41(-1.38%) |
Aug 20, 2013 | 29.23 | 29.58 | 29.10 | 29.51 | 11,746,144 | +0.42(+1.43%) |
Aug 19, 2013 | 29.70 | 29.70 | 29.06 | 29.09 | 9,721,447 | -0.49(-1.66%) |
Aug 16, 2013 | 29.32 | 29.79 | 29.32 | 29.58 | 0 | +0.12(+0.41%) |
Aug 15, 2013 | 29.79 | 29.79 | 29.16 | 29.46 | 10,333,444 | -0.40(-1.33%) |
Aug 14, 2013 | 30.09 | 30.29 | 29.72 | 29.86 | 9,728,325 | -0.23(-0.77%) |
Aug 13, 2013 | 30.25 | 30.26 | 29.89 | 30.09 | 10,549,358 | -0.13(-0.43%) |
Aug 12, 2013 | 30.13 | 30.38 | 30.11 | 30.22 | 10,193,533 | -0.10(-0.34%) |
Aug 09, 2013 | 30.44 | 30.62 | 30.19 | 30.32 | 17,509,170 | -0.02(-0.06%) |
Aug 08, 2013 | 29.42 | 31.31 | 29.39 | 30.34 | 30,519,738 | +0.91(+3.08%) |
Aug 07, 2013 | 29.61 | 30.43 | 29.13 | 29.43 | 28,494,370 | +0.54(+1.86%) |
Aug 06, 2013 | 28.83 | 29.30 | 28.77 | 28.89 | 13,720,961 | -0.12(-0.41%) |
Aug 05, 2013 | 29.05 | 30.21 | 28.91 | 29.02 | 15,393,684 | -0.16(-0.54%) |
Aug 02, 2013 | 28.47 | 29.20 | 28.30 | 29.17 | 21,707,130 | +0.84(+2.97%) |