Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.96 | 33.17 | 32.79 | 32.80 | 6,734,041 | -0.24(-0.72%) |
Oct 30, 2013 | 33.56 | 33.56 | 32.98 | 33.04 | 5,925,071 | -0.67(-1.99%) |
Oct 29, 2013 | 33.50 | 33.99 | 33.50 | 33.71 | 7,419,316 | +0.25(+0.75%) |
Oct 28, 2013 | 33.26 | 33.83 | 33.15 | 33.46 | 8,170,905 | +0.08(+0.24%) |
Oct 25, 2013 | 33.24 | 33.73 | 32.88 | 33.38 | 10,277,425 | +0.93(+2.86%) |
Oct 24, 2013 | 32.92 | 33.16 | 32.32 | 32.45 | 7,500,611 | -0.27(-0.83%) |
Oct 23, 2013 | 33.01 | 33.08 | 32.69 | 32.72 | 6,100,844 | -0.45(-1.37%) |
Oct 22, 2013 | 32.76 | 33.38 | 32.57 | 33.17 | 10,247,361 | +0.44(+1.34%) |
Oct 21, 2013 | 32.55 | 32.87 | 32.33 | 32.73 | 6,961,675 | +0.01(+0.04%) |
Oct 18, 2013 | 32.75 | 33.14 | 32.34 | 32.72 | 13,608,587 | +0.11(+0.33%) |
Oct 17, 2013 | 31.79 | 32.71 | 31.79 | 32.61 | 10,694,421 | +0.75(+2.36%) |
Oct 16, 2013 | 31.35 | 32.00 | 31.28 | 31.86 | 6,481,665 | +0.66(+2.13%) |
Oct 15, 2013 | 31.18 | 31.40 | 30.97 | 31.20 | 5,219,075 | -0.17(-0.54%) |
Oct 14, 2013 | 30.61 | 31.45 | 30.51 | 31.37 | 4,988,574 | +0.46(+1.49%) |
Oct 11, 2013 | 30.94 | 30.94 | 30.43 | 30.91 | 4,410,492 | -0.02(-0.07%) |
Oct 10, 2013 | 30.53 | 30.93 | 30.13 | 30.93 | 5,858,608 | +0.59(+1.94%) |
Oct 09, 2013 | 30.28 | 30.67 | 30.00 | 30.34 | 7,548,920 | +0.20(+0.65%) |
Oct 08, 2013 | 31.34 | 31.36 | 30.05 | 30.14 | 10,474,195 | -1.06(-3.41%) |
Oct 07, 2013 | 31.22 | 31.81 | 31.20 | 31.20 | 6,947,050 | -0.48(-1.52%) |
Oct 04, 2013 | 31.26 | 31.74 | 31.14 | 31.68 | 6,117,309 | +0.53(+1.72%) |
Oct 03, 2013 | 30.87 | 31.37 | 30.53 | 31.15 | 10,370,154 | +0.04(+0.13%) |
Oct 02, 2013 | 30.70 | 31.12 | 30.55 | 31.11 | 5,960,546 | +0.10(+0.33%) |
Oct 01, 2013 | 30.34 | 31.07 | 30.34 | 31.01 | 6,144,230 | +1.00(+3.32%) |
Sep 27, 2013 | 30.38 | 30.40 | 29.80 | 30.01 | 9,774,794 | -0.45(-1.49%) |
Sep 26, 2013 | 30.69 | 30.88 | 30.34 | 30.47 | 7,435,614 | -0.22(-0.73%) |
Sep 25, 2013 | 31.20 | 31.25 | 30.48 | 30.69 | 6,752,976 | -0.44(-1.41%) |
Sep 24, 2013 | 31.79 | 31.79 | 31.10 | 31.13 | 10,426,300 | -0.76(-2.38%) |
Sep 23, 2013 | 32.20 | 32.20 | 31.77 | 31.89 | 4,683,695 | -0.50(-1.55%) |
Sep 20, 2013 | 32.12 | 32.50 | 32.04 | 32.39 | 15,513,579 | +0.30(+0.93%) |
Sep 19, 2013 | 32.64 | 32.65 | 32.03 | 32.09 | 7,744,609 | -0.35(-1.09%) |
Sep 18, 2013 | 31.95 | 32.78 | 31.74 | 32.44 | 9,880,813 | +0.22(+0.67%) |
Sep 17, 2013 | 31.09 | 32.29 | 31.05 | 32.23 | 10,773,523 | +1.21(+3.88%) |
Sep 16, 2013 | 30.76 | 31.11 | 30.39 | 31.02 | 5,224,148 | +0.63(+2.07%) |
Sep 13, 2013 | 30.27 | 30.39 | 30.08 | 30.39 | 3,358,253 | +0.13(+0.42%) |
Sep 12, 2013 | 30.36 | 30.43 | 30.13 | 30.26 | 3,837,350 | -0.17(-0.56%) |
Sep 11, 2013 | 30.34 | 30.44 | 30.05 | 30.43 | 5,083,723 | +0.12(+0.38%) |
Sep 10, 2013 | 30.18 | 30.34 | 29.86 | 30.32 | 6,325,359 | +0.24(+0.79%) |
Sep 09, 2013 | 29.71 | 30.09 | 29.45 | 30.08 | 4,750,315 | +0.37(+1.23%) |
Sep 06, 2013 | 29.47 | 30.02 | 29.04 | 29.71 | 5,896,884 | +0.26(+0.87%) |
Sep 05, 2013 | 29.13 | 29.56 | 29.11 | 29.46 | 4,949,696 | +0.26(+0.88%) |
Sep 04, 2013 | 28.84 | 29.21 | 28.83 | 29.20 | 4,712,953 | +0.37(+1.27%) |
Sep 03, 2013 | 29.11 | 29.30 | 28.64 | 28.83 | 4,308,821 | -0.01(-0.05%) |
Aug 30, 2013 | 28.95 | 29.13 | 28.64 | 28.85 | 4,683,390 | -0.01(-0.02%) |
Aug 29, 2013 | 28.65 | 29.17 | 28.61 | 28.85 | 3,961,869 | +0.04(+0.14%) |
Aug 28, 2013 | 28.79 | 28.98 | 28.67 | 28.81 | 4,438,066 | -0.05(-0.16%) |
Aug 27, 2013 | 29.12 | 29.17 | 28.84 | 28.86 | 6,620,643 | -0.56(-1.89%) |
Aug 26, 2013 | 29.40 | 29.61 | 29.24 | 29.42 | 5,167,983 | +0.01(+0.05%) |
Aug 23, 2013 | 29.12 | 29.45 | 29.01 | 29.40 | 4,045,039 | +0.35(+1.19%) |
Aug 22, 2013 | 28.70 | 29.18 | 28.63 | 29.06 | 6,023,139 | +0.41(+1.44%) |
Aug 21, 2013 | 28.99 | 29.03 | 28.60 | 28.64 | 6,083,872 | -0.45(-1.54%) |
Aug 20, 2013 | 29.31 | 29.44 | 29.01 | 29.09 | 4,140,118 | -0.27(-0.92%) |
Aug 19, 2013 | 29.12 | 29.66 | 29.08 | 29.36 | 4,895,857 | +0.25(+0.86%) |
Aug 16, 2013 | 29.07 | 29.21 | 28.72 | 29.11 | 9,000,370 | -0.14(-0.49%) |
Aug 15, 2013 | 30.19 | 30.21 | 29.20 | 29.25 | 6,444,782 | -0.93(-3.07%) |
Aug 14, 2013 | 30.36 | 30.62 | 30.09 | 30.18 | 4,415,633 | -0.24(-0.78%) |
Aug 13, 2013 | 30.55 | 30.59 | 30.25 | 30.42 | 4,123,708 | -0.07(-0.24%) |
Aug 12, 2013 | 30.27 | 30.60 | 30.05 | 30.49 | 5,651,936 | +0.22(+0.74%) |
Aug 09, 2013 | 30.40 | 30.47 | 30.11 | 30.27 | 4,860,829 | -0.24(-0.78%) |
Aug 08, 2013 | 30.37 | 30.59 | 30.20 | 30.51 | 4,272,301 | +0.33(+1.10%) |
Aug 07, 2013 | 30.26 | 30.37 | 29.94 | 30.17 | 4,863,263 | -0.21(-0.69%) |
Aug 06, 2013 | 30.07 | 30.46 | 30.07 | 30.38 | 7,185,070 | +0.12(+0.38%) |
Aug 05, 2013 | 30.50 | 30.71 | 30.12 | 30.27 | 4,362,545 | -0.41(-1.35%) |
Aug 02, 2013 | 30.54 | 30.75 | 30.34 | 30.68 | 4,713,770 | +0.05(+0.15%) |