Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.02 | 30.60 | 29.56 | 30.26 | 4,831,349 | +0.05(+0.16%) |
Oct 30, 2013 | 30.44 | 30.64 | 29.98 | 30.21 | 4,217,713 | -0.13(-0.44%) |
Oct 29, 2013 | 30.16 | 30.40 | 29.77 | 30.34 | 6,019,288 | +0.04(+0.12%) |
Oct 28, 2013 | 30.41 | 31.00 | 30.21 | 30.31 | 5,368,896 | +0.07(+0.23%) |
Oct 25, 2013 | 30.29 | 30.90 | 30.03 | 30.24 | 16,347,120 | +0.02(+0.07%) |
Oct 24, 2013 | 30.16 | 30.51 | 29.93 | 30.22 | 4,254,248 | +0.13(+0.45%) |
Oct 23, 2013 | 30.25 | 30.46 | 29.91 | 30.08 | 6,057,847 | -0.37(-1.23%) |
Oct 22, 2013 | 30.34 | 30.75 | 30.10 | 30.46 | 6,017,985 | +0.19(+0.63%) |
Oct 21, 2013 | 30.41 | 30.48 | 30.05 | 30.27 | 4,516,949 | -0.11(-0.37%) |
Oct 18, 2013 | 30.37 | 30.59 | 29.96 | 30.38 | 8,479,896 | +0.11(+0.35%) |
Oct 17, 2013 | 29.53 | 30.37 | 29.41 | 30.27 | 11,499,742 | +0.86(+2.93%) |
Oct 16, 2013 | 29.06 | 29.74 | 28.97 | 29.41 | 13,609,597 | +0.69(+2.41%) |
Oct 15, 2013 | 28.17 | 29.31 | 28.07 | 28.72 | 17,796,176 | +0.71(+2.55%) |
Oct 14, 2013 | 27.56 | 28.04 | 27.43 | 28.00 | 6,987,930 | +0.25(+0.89%) |
Oct 11, 2013 | 27.40 | 28.03 | 27.34 | 27.76 | 8,262,148 | +0.18(+0.67%) |
Oct 10, 2013 | 26.69 | 27.78 | 26.69 | 27.57 | 16,242,759 | +1.94(+7.56%) |
Oct 09, 2013 | 25.25 | 25.85 | 24.66 | 25.64 | 7,548,218 | +0.42(+1.65%) |
Oct 08, 2013 | 26.23 | 26.59 | 25.15 | 25.22 | 9,817,333 | -0.95(-3.62%) |
Oct 07, 2013 | 26.66 | 26.79 | 26.16 | 26.17 | 4,345,863 | -0.81(-2.99%) |
Oct 04, 2013 | 26.65 | 27.18 | 26.37 | 26.97 | 4,685,044 | +0.33(+1.22%) |
Oct 03, 2013 | 26.73 | 26.80 | 26.06 | 26.65 | 4,828,455 | +0.02(+0.08%) |
Oct 02, 2013 | 26.60 | 26.77 | 26.30 | 26.63 | 4,225,006 | -0.21(-0.76%) |
Oct 01, 2013 | 26.55 | 27.04 | 26.53 | 26.83 | 5,099,849 | +0.32(+1.20%) |
Sep 30, 2013 | 26.35 | 26.69 | 26.22 | 26.51 | 5,413,031 | -0.34(-1.26%) |
Sep 27, 2013 | 27.10 | 27.32 | 26.73 | 26.85 | 4,015,279 | -0.39(-1.43%) |
Sep 26, 2013 | 27.01 | 27.55 | 27.01 | 27.24 | 3,972,461 | +0.37(+1.40%) |
Sep 25, 2013 | 27.12 | 27.15 | 26.69 | 26.87 | 9,507,334 | -0.21(-0.78%) |
Sep 24, 2013 | 27.50 | 27.66 | 27.06 | 27.08 | 7,804,778 | -0.42(-1.52%) |
Sep 23, 2013 | 27.23 | 27.68 | 27.14 | 27.49 | 7,936,722 | +0.42(+1.54%) |
Sep 20, 2013 | 27.64 | 27.71 | 27.08 | 27.08 | 8,826,385 | -0.57(-2.05%) |
Sep 19, 2013 | 27.73 | 27.77 | 27.36 | 27.64 | 7,362,593 | +0.04(+0.13%) |
Sep 18, 2013 | 27.48 | 27.71 | 27.03 | 27.61 | 5,593,284 | +0.07(+0.26%) |
Sep 17, 2013 | 27.25 | 27.67 | 27.16 | 27.54 | 6,230,660 | +0.45(+1.64%) |
Sep 16, 2013 | 27.36 | 27.62 | 26.96 | 27.09 | 6,538,842 | +0.03(+0.10%) |
Sep 13, 2013 | 26.62 | 27.26 | 26.51 | 27.06 | 6,340,806 | +0.46(+1.73%) |
Sep 12, 2013 | 26.82 | 26.84 | 26.33 | 26.60 | 4,560,028 | -0.19(-0.71%) |
Sep 11, 2013 | 26.74 | 26.87 | 26.40 | 26.79 | 5,584,485 | -0.01(-0.05%) |
Sep 10, 2013 | 26.46 | 26.81 | 26.17 | 26.81 | 6,733,198 | +0.54(+2.05%) |
Sep 09, 2013 | 26.31 | 26.67 | 26.17 | 26.27 | 5,733,001 | +0.10(+0.38%) |
Sep 06, 2013 | 26.41 | 26.47 | 25.94 | 26.17 | 8,380,970 | -0.21(-0.80%) |
Sep 05, 2013 | 26.18 | 26.45 | 26.12 | 26.38 | 7,833,904 | +0.25(+0.94%) |
Sep 04, 2013 | 26.10 | 26.73 | 25.96 | 26.14 | 13,195,738 | +0.11(+0.41%) |
Sep 03, 2013 | 25.65 | 26.04 | 25.65 | 26.03 | 8,501,363 | +0.70(+2.75%) |
Aug 30, 2013 | 25.61 | 25.65 | 25.27 | 25.34 | 7,014,070 | -0.25(-0.96%) |
Aug 29, 2013 | 25.20 | 25.79 | 25.07 | 25.58 | 8,767,366 | +0.38(+1.51%) |
Aug 28, 2013 | 24.67 | 25.43 | 24.57 | 25.20 | 10,224,396 | +0.56(+2.26%) |
Aug 27, 2013 | 24.75 | 24.94 | 24.46 | 24.65 | 10,334,206 | -0.56(-2.21%) |
Aug 26, 2013 | 24.70 | 25.43 | 24.56 | 25.20 | 7,223,763 | +0.51(+2.08%) |
Aug 23, 2013 | 24.60 | 25.11 | 24.51 | 24.69 | 9,998,748 | -0.08(-0.34%) |
Aug 22, 2013 | 23.89 | 24.94 | 23.89 | 24.77 | 11,780,467 | +1.02(+4.30%) |
Aug 21, 2013 | 24.39 | 24.57 | 23.62 | 23.75 | 15,631,029 | -0.74(-3.02%) |
Aug 20, 2013 | 24.06 | 24.51 | 23.23 | 24.49 | 44,659,396 | +2.86(+13.24%) |
Aug 19, 2013 | 21.44 | 21.98 | 21.40 | 21.63 | 8,076,276 | +0.25(+1.19%) |
Aug 16, 2013 | 21.63 | 22.07 | 21.37 | 21.37 | 7,109,229 | -0.31(-1.43%) |
Aug 15, 2013 | 21.94 | 22.17 | 21.52 | 21.68 | 7,117,661 | -0.61(-2.72%) |
Aug 14, 2013 | 21.78 | 22.64 | 21.61 | 22.29 | 9,987,935 | +0.57(+2.62%) |
Aug 13, 2013 | 21.73 | 21.82 | 21.36 | 21.72 | 5,189,785 | +0.00(+0.00%) |
Aug 12, 2013 | 21.44 | 22.24 | 21.42 | 21.72 | 6,027,923 | +0.16(+0.75%) |
Aug 09, 2013 | 21.80 | 21.94 | 21.40 | 21.56 | 3,975,162 | -0.28(-1.29%) |
Aug 08, 2013 | 21.31 | 22.11 | 21.23 | 21.84 | 6,263,129 | +0.42(+1.94%) |
Aug 07, 2013 | 21.90 | 21.94 | 21.23 | 21.42 | 7,833,022 | -0.67(-3.03%) |
Aug 06, 2013 | 21.96 | 22.20 | 21.66 | 22.09 | 6,504,766 | +0.11(+0.48%) |
Aug 05, 2013 | 21.95 | 22.33 | 21.88 | 21.99 | 6,923,112 | -0.04(-0.19%) |
Aug 02, 2013 | 21.55 | 22.05 | 21.15 | 22.03 | 4,551,428 | +0.42(+1.92%) |