Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.63 | 30.70 | 29.92 | 30.11 | 3,337,107 | -0.62(-2.03%) |
Oct 30, 2013 | 31.25 | 31.25 | 30.44 | 30.74 | 2,839,760 | -0.51(-1.64%) |
Oct 29, 2013 | 30.88 | 31.26 | 30.48 | 31.25 | 2,288,126 | +0.49(+1.61%) |
Oct 28, 2013 | 30.92 | 31.33 | 30.41 | 30.75 | 2,979,283 | -0.21(-0.68%) |
Oct 25, 2013 | 31.07 | 31.07 | 30.58 | 30.97 | 2,445,432 | +0.05(+0.15%) |
Oct 24, 2013 | 30.51 | 31.31 | 30.38 | 30.92 | 3,346,094 | +0.71(+2.33%) |
Oct 23, 2013 | 29.80 | 30.92 | 29.67 | 30.21 | 3,138,652 | +0.31(+1.04%) |
Oct 22, 2013 | 29.31 | 30.14 | 29.30 | 29.90 | 4,015,324 | +0.73(+2.51%) |
Oct 21, 2013 | 29.73 | 29.77 | 28.66 | 29.17 | 3,625,027 | -0.40(-1.36%) |
Oct 18, 2013 | 29.88 | 29.97 | 29.26 | 29.57 | 3,197,196 | -0.15(-0.49%) |
Oct 17, 2013 | 28.16 | 29.80 | 28.16 | 29.72 | 6,313,021 | +1.26(+4.44%) |
Oct 16, 2013 | 28.02 | 28.58 | 27.65 | 28.46 | 5,383,143 | +0.71(+2.57%) |
Oct 15, 2013 | 28.32 | 28.41 | 27.67 | 27.74 | 4,723,536 | -0.74(-2.60%) |
Oct 14, 2013 | 28.46 | 28.79 | 28.03 | 28.48 | 3,140,428 | -0.34(-1.18%) |
Oct 11, 2013 | 28.34 | 28.98 | 28.27 | 28.82 | 3,195,974 | +0.57(+2.01%) |
Oct 10, 2013 | 28.36 | 28.51 | 27.95 | 28.25 | 4,397,895 | +0.38(+1.38%) |
Oct 09, 2013 | 27.81 | 28.15 | 27.15 | 27.87 | 6,219,276 | +0.10(+0.36%) |
Oct 08, 2013 | 28.17 | 28.59 | 27.64 | 27.77 | 3,895,791 | -0.40(-1.43%) |
Oct 07, 2013 | 27.92 | 28.68 | 27.88 | 28.17 | 3,219,557 | -0.26(-0.90%) |
Oct 04, 2013 | 29.33 | 29.51 | 28.22 | 28.43 | 5,600,242 | -0.93(-3.15%) |
Oct 03, 2013 | 29.79 | 30.04 | 29.28 | 29.35 | 3,419,019 | -0.58(-1.93%) |
Oct 02, 2013 | 29.54 | 30.34 | 29.40 | 29.93 | 2,800,369 | +0.16(+0.55%) |
Oct 01, 2013 | 29.66 | 30.06 | 29.59 | 29.77 | 3,216,281 | +0.06(+0.22%) |
Sep 30, 2013 | 29.16 | 29.89 | 29.12 | 29.70 | 2,663,172 | +0.06(+0.22%) |
Sep 27, 2013 | 30.22 | 30.36 | 29.58 | 29.64 | 3,281,777 | -0.74(-2.44%) |
Sep 26, 2013 | 30.49 | 30.62 | 30.03 | 30.38 | 2,562,642 | +0.03(+0.09%) |
Sep 25, 2013 | 30.48 | 30.69 | 29.84 | 30.35 | 4,312,031 | -0.17(-0.57%) |
Sep 24, 2013 | 30.16 | 31.33 | 30.10 | 30.53 | 5,454,881 | +0.65(+2.18%) |
Sep 23, 2013 | 30.25 | 30.27 | 29.60 | 29.88 | 3,507,796 | -0.38(-1.24%) |
Sep 20, 2013 | 31.05 | 31.08 | 30.08 | 30.25 | 4,768,312 | -0.74(-2.39%) |
Sep 19, 2013 | 31.80 | 32.07 | 30.92 | 30.99 | 4,514,235 | -0.69(-2.17%) |
Sep 18, 2013 | 30.10 | 31.79 | 29.87 | 31.68 | 7,326,124 | +1.56(+5.17%) |
Sep 17, 2013 | 29.80 | 30.50 | 29.67 | 30.12 | 2,298,508 | +0.26(+0.86%) |
Sep 16, 2013 | 30.58 | 30.77 | 29.86 | 29.87 | 4,158,525 | +0.31(+1.05%) |
Sep 13, 2013 | 29.68 | 29.84 | 29.26 | 29.56 | 2,514,186 | -0.18(-0.62%) |
Sep 12, 2013 | 29.78 | 30.70 | 29.71 | 29.74 | 3,884,775 | -0.03(-0.09%) |
Sep 11, 2013 | 29.01 | 29.92 | 28.86 | 29.77 | 3,057,998 | +0.76(+2.62%) |
Sep 10, 2013 | 29.29 | 29.61 | 28.67 | 29.01 | 4,077,933 | -0.18(-0.63%) |
Sep 09, 2013 | 27.87 | 29.30 | 27.87 | 29.19 | 4,979,094 | +1.31(+4.70%) |
Sep 06, 2013 | 28.07 | 28.33 | 27.71 | 27.88 | 6,136,022 | +0.31(+1.13%) |
Sep 05, 2013 | 27.95 | 28.05 | 27.34 | 27.57 | 4,321,232 | -0.37(-1.31%) |
Sep 04, 2013 | 27.92 | 28.23 | 27.87 | 27.93 | 4,127,316 | -0.01(-0.03%) |
Sep 03, 2013 | 28.32 | 28.44 | 27.82 | 27.94 | 4,745,556 | -0.09(-0.33%) |
Aug 30, 2013 | 28.56 | 28.57 | 27.95 | 28.03 | 2,597,642 | -0.53(-1.86%) |
Aug 29, 2013 | 28.00 | 28.88 | 27.90 | 28.57 | 3,213,211 | +0.50(+1.79%) |
Aug 28, 2013 | 28.09 | 28.28 | 27.77 | 28.06 | 3,180,614 | -0.18(-0.65%) |
Aug 27, 2013 | 28.40 | 28.52 | 27.99 | 28.25 | 3,290,679 | -0.54(-1.88%) |
Aug 26, 2013 | 28.61 | 29.16 | 28.26 | 28.79 | 2,928,018 | +0.22(+0.77%) |
Aug 23, 2013 | 29.75 | 29.77 | 28.48 | 28.57 | 5,409,672 | -1.17(-3.94%) |
Aug 22, 2013 | 29.04 | 29.91 | 29.04 | 29.74 | 3,391,498 | +0.75(+2.59%) |
Aug 21, 2013 | 29.08 | 29.69 | 28.61 | 28.99 | 7,159,020 | +0.01(+0.03%) |
Aug 20, 2013 | 28.35 | 29.09 | 28.10 | 28.98 | 4,635,499 | +0.88(+3.13%) |
Aug 19, 2013 | 29.04 | 29.23 | 27.82 | 28.10 | 4,848,789 | -0.99(-3.40%) |
Aug 16, 2013 | 29.74 | 30.50 | 28.98 | 29.09 | 6,275,890 | -0.52(-1.76%) |
Aug 15, 2013 | 28.20 | 29.77 | 27.61 | 29.61 | 6,950,286 | +0.98(+3.42%) |
Aug 14, 2013 | 28.90 | 28.97 | 28.36 | 28.63 | 4,676,157 | -0.34(-1.17%) |
Aug 13, 2013 | 29.48 | 29.52 | 28.36 | 28.97 | 3,957,759 | -0.55(-1.86%) |
Aug 12, 2013 | 28.86 | 29.90 | 28.85 | 29.52 | 4,155,071 | +0.53(+1.83%) |
Aug 09, 2013 | 28.87 | 29.24 | 28.61 | 28.99 | 2,641,939 | +0.02(+0.06%) |
Aug 08, 2013 | 28.90 | 29.37 | 28.41 | 28.97 | 4,113,998 | +0.37(+1.28%) |
Aug 07, 2013 | 29.32 | 29.40 | 28.49 | 28.60 | 4,682,775 | -0.89(-3.01%) |
Aug 06, 2013 | 30.19 | 30.35 | 29.31 | 29.49 | 2,940,434 | -0.76(-2.51%) |
Aug 05, 2013 | 30.55 | 30.66 | 29.99 | 30.25 | 3,074,747 | -0.45(-1.46%) |
Aug 02, 2013 | 30.04 | 30.97 | 29.88 | 30.70 | 4,178,603 | +0.84(+2.82%) |