Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.26 | 33.48 | 33.10 | 33.10 | 6,672,744 | -0.24(-0.72%) |
Oct 30, 2013 | 33.87 | 33.87 | 33.29 | 33.34 | 5,871,137 | -0.68(-1.99%) |
Oct 29, 2013 | 33.81 | 34.30 | 33.81 | 34.02 | 7,351,780 | +0.25(+0.75%) |
Oct 28, 2013 | 33.57 | 34.14 | 33.46 | 33.76 | 8,096,528 | +0.08(+0.24%) |
Oct 25, 2013 | 33.55 | 34.04 | 33.18 | 33.68 | 10,183,873 | +0.94(+2.86%) |
Oct 24, 2013 | 33.23 | 33.46 | 32.62 | 32.75 | 7,432,336 | -0.27(-0.83%) |
Oct 23, 2013 | 33.31 | 33.38 | 32.99 | 33.02 | 6,045,309 | -0.46(-1.37%) |
Oct 22, 2013 | 33.06 | 33.69 | 32.87 | 33.48 | 10,154,083 | +0.44(+1.34%) |
Oct 21, 2013 | 32.85 | 33.17 | 32.63 | 33.03 | 6,898,305 | +0.01(+0.04%) |
Oct 18, 2013 | 33.05 | 33.44 | 32.64 | 33.02 | 13,484,712 | +0.11(+0.33%) |
Oct 17, 2013 | 32.08 | 33.01 | 32.08 | 32.91 | 10,597,073 | +0.76(+2.36%) |
Oct 16, 2013 | 31.64 | 32.30 | 31.57 | 32.15 | 6,422,665 | +0.67(+2.13%) |
Oct 15, 2013 | 31.46 | 31.69 | 31.26 | 31.48 | 5,171,567 | -0.17(-0.54%) |
Oct 14, 2013 | 30.89 | 31.74 | 30.79 | 31.65 | 4,943,165 | +0.46(+1.49%) |
Oct 11, 2013 | 31.22 | 31.22 | 30.71 | 31.19 | 4,370,344 | -0.02(-0.07%) |
Oct 10, 2013 | 30.81 | 31.21 | 30.41 | 31.21 | 5,805,279 | +0.59(+1.94%) |
Oct 09, 2013 | 30.55 | 30.96 | 30.28 | 30.62 | 7,480,204 | +0.20(+0.65%) |
Oct 08, 2013 | 31.63 | 31.65 | 30.33 | 30.42 | 10,378,852 | -1.07(-3.41%) |
Oct 07, 2013 | 31.51 | 32.10 | 31.49 | 31.49 | 6,883,813 | -0.49(-1.52%) |
Oct 04, 2013 | 31.55 | 32.03 | 31.43 | 31.97 | 6,061,625 | +0.54(+1.72%) |
Oct 03, 2013 | 31.15 | 31.66 | 30.81 | 31.43 | 10,275,758 | +0.04(+0.13%) |
Oct 02, 2013 | 30.98 | 31.41 | 30.83 | 31.39 | 5,906,289 | +0.10(+0.33%) |
Oct 01, 2013 | 30.62 | 31.36 | 30.62 | 31.29 | 6,088,301 | +1.00(+3.32%) |
Sep 27, 2013 | 30.66 | 30.68 | 30.07 | 30.29 | 9,685,817 | -0.46(-1.49%) |
Sep 26, 2013 | 30.97 | 31.17 | 30.62 | 30.74 | 7,367,930 | -0.23(-0.73%) |
Sep 25, 2013 | 31.49 | 31.54 | 30.76 | 30.97 | 6,691,506 | -0.44(-1.41%) |
Sep 24, 2013 | 32.08 | 32.08 | 31.39 | 31.41 | 10,331,393 | -0.77(-2.38%) |
Sep 23, 2013 | 32.49 | 32.49 | 32.06 | 32.18 | 4,641,061 | -0.51(-1.55%) |
Sep 20, 2013 | 32.41 | 32.79 | 32.34 | 32.69 | 15,372,364 | +0.30(+0.93%) |
Sep 19, 2013 | 32.94 | 32.95 | 32.32 | 32.38 | 7,674,112 | -0.36(-1.08%) |
Sep 18, 2013 | 32.24 | 33.08 | 32.03 | 32.74 | 9,790,871 | +0.22(+0.67%) |
Sep 17, 2013 | 31.37 | 32.59 | 31.33 | 32.52 | 10,675,455 | +1.22(+3.88%) |
Sep 16, 2013 | 31.04 | 31.39 | 30.67 | 31.31 | 5,176,595 | +0.64(+2.07%) |
Sep 13, 2013 | 30.55 | 30.67 | 30.36 | 30.67 | 3,327,684 | +0.13(+0.43%) |
Sep 12, 2013 | 30.64 | 30.71 | 30.40 | 30.54 | 3,802,419 | -0.17(-0.56%) |
Sep 11, 2013 | 30.62 | 30.72 | 30.33 | 30.71 | 5,037,448 | +0.12(+0.38%) |
Sep 10, 2013 | 30.46 | 30.62 | 30.13 | 30.59 | 6,267,781 | +0.24(+0.79%) |
Sep 09, 2013 | 29.98 | 30.36 | 29.72 | 30.36 | 4,707,074 | +0.37(+1.23%) |
Sep 06, 2013 | 29.74 | 30.30 | 29.30 | 29.99 | 5,843,206 | +0.26(+0.87%) |
Sep 05, 2013 | 29.40 | 29.83 | 29.38 | 29.73 | 4,904,640 | +0.26(+0.88%) |
Sep 04, 2013 | 29.11 | 29.47 | 29.10 | 29.47 | 4,670,053 | +0.37(+1.27%) |
Sep 03, 2013 | 29.38 | 29.57 | 28.91 | 29.10 | 4,269,599 | -0.01(-0.05%) |
Aug 30, 2013 | 29.21 | 29.40 | 28.90 | 29.11 | 4,640,759 | -0.01(-0.02%) |
Aug 29, 2013 | 28.91 | 29.44 | 28.87 | 29.12 | 3,925,805 | +0.04(+0.14%) |
Aug 28, 2013 | 29.06 | 29.25 | 28.93 | 29.08 | 4,397,668 | -0.05(-0.16%) |
Aug 27, 2013 | 29.39 | 29.44 | 29.11 | 29.13 | 6,560,377 | -0.56(-1.89%) |
Aug 26, 2013 | 29.67 | 29.88 | 29.51 | 29.69 | 5,120,941 | +0.01(+0.05%) |
Aug 23, 2013 | 29.39 | 29.72 | 29.28 | 29.67 | 4,008,218 | +0.35(+1.19%) |
Aug 22, 2013 | 28.97 | 29.45 | 28.89 | 29.32 | 5,968,312 | +0.42(+1.44%) |
Aug 21, 2013 | 29.26 | 29.30 | 28.87 | 28.91 | 6,028,492 | -0.45(-1.54%) |
Aug 20, 2013 | 29.58 | 29.71 | 29.28 | 29.36 | 4,102,432 | -0.27(-0.92%) |
Aug 19, 2013 | 29.39 | 29.93 | 29.34 | 29.63 | 4,851,291 | +0.25(+0.86%) |
Aug 16, 2013 | 29.34 | 29.47 | 28.98 | 29.38 | 8,918,443 | -0.14(-0.49%) |
Aug 15, 2013 | 30.47 | 30.49 | 29.47 | 29.52 | 6,386,117 | -0.94(-3.07%) |
Aug 14, 2013 | 30.64 | 30.90 | 30.37 | 30.46 | 4,375,439 | -0.24(-0.78%) |
Aug 13, 2013 | 30.83 | 30.87 | 30.53 | 30.70 | 4,086,171 | -0.08(-0.24%) |
Aug 12, 2013 | 30.55 | 30.88 | 30.33 | 30.77 | 5,600,488 | +0.23(+0.74%) |
Aug 09, 2013 | 30.68 | 30.74 | 30.38 | 30.55 | 4,816,582 | -0.24(-0.78%) |
Aug 08, 2013 | 30.65 | 30.87 | 30.48 | 30.79 | 4,233,412 | +0.33(+1.10%) |
Aug 07, 2013 | 30.54 | 30.65 | 30.21 | 30.45 | 4,818,994 | -0.21(-0.69%) |
Aug 06, 2013 | 30.35 | 30.74 | 30.35 | 30.66 | 7,119,666 | +0.12(+0.38%) |
Aug 05, 2013 | 30.78 | 30.99 | 30.39 | 30.55 | 4,322,834 | -0.42(-1.35%) |
Aug 02, 2013 | 30.82 | 31.03 | 30.62 | 30.96 | 4,670,862 | +0.05(+0.15%) |