Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.92 | 31.13 | 30.49 | 30.79 | 8,295,882 | -0.08(-0.24%) |
Oct 30, 2013 | 30.65 | 31.01 | 30.24 | 30.86 | 6,100,322 | +0.20(+0.66%) |
Oct 29, 2013 | 29.69 | 31.42 | 29.36 | 30.66 | 10,980,366 | +0.67(+2.23%) |
Oct 28, 2013 | 29.94 | 30.30 | 29.85 | 29.99 | 7,018,335 | -0.07(-0.23%) |
Oct 25, 2013 | 29.55 | 30.08 | 29.49 | 30.06 | 8,684,361 | +0.56(+1.91%) |
Oct 24, 2013 | 29.56 | 29.65 | 29.36 | 29.49 | 3,172,386 | -0.07(-0.23%) |
Oct 23, 2013 | 29.54 | 29.73 | 29.36 | 29.56 | 4,696,937 | -0.17(-0.56%) |
Oct 22, 2013 | 29.11 | 29.80 | 29.08 | 29.73 | 6,758,008 | +0.62(+2.15%) |
Oct 21, 2013 | 28.86 | 29.24 | 28.79 | 29.10 | 6,325,080 | +0.48(+1.68%) |
Oct 18, 2013 | 28.57 | 28.75 | 28.48 | 28.62 | 5,392,427 | +0.09(+0.32%) |
Oct 17, 2013 | 28.15 | 28.60 | 27.99 | 28.53 | 3,264,918 | +0.29(+1.01%) |
Oct 16, 2013 | 27.90 | 28.39 | 27.78 | 28.24 | 4,192,442 | +0.53(+1.90%) |
Oct 15, 2013 | 27.72 | 27.93 | 27.57 | 27.72 | 3,868,409 | -0.11(-0.41%) |
Oct 14, 2013 | 27.46 | 27.90 | 27.43 | 27.83 | 4,079,481 | +0.29(+1.04%) |
Oct 11, 2013 | 27.83 | 27.83 | 27.34 | 27.54 | 4,937,934 | -0.36(-1.29%) |
Oct 10, 2013 | 27.64 | 28.00 | 27.11 | 27.90 | 8,828,027 | +0.56(+2.04%) |
Oct 09, 2013 | 27.32 | 27.59 | 27.23 | 27.35 | 4,570,824 | +0.11(+0.39%) |
Oct 08, 2013 | 27.38 | 27.55 | 27.19 | 27.24 | 5,283,923 | -0.17(-0.63%) |
Oct 07, 2013 | 27.43 | 27.66 | 27.26 | 27.41 | 2,857,366 | -0.21(-0.76%) |
Oct 04, 2013 | 27.69 | 27.75 | 27.50 | 27.62 | 3,189,037 | -0.04(-0.14%) |
Oct 03, 2013 | 27.88 | 27.95 | 27.47 | 27.66 | 4,368,092 | -0.32(-1.16%) |
Oct 02, 2013 | 27.68 | 27.99 | 27.32 | 27.99 | 6,530,823 | +0.25(+0.90%) |
Oct 01, 2013 | 27.70 | 27.81 | 27.47 | 27.74 | 2,862,328 | +0.01(+0.03%) |
Sep 30, 2013 | 27.85 | 27.87 | 27.44 | 27.73 | 4,769,262 | -0.21(-0.75%) |
Sep 27, 2013 | 27.57 | 27.99 | 27.38 | 27.94 | 4,963,317 | +0.23(+0.84%) |
Sep 26, 2013 | 27.63 | 27.87 | 27.59 | 27.71 | 3,387,406 | +0.11(+0.38%) |
Sep 25, 2013 | 27.71 | 27.82 | 27.55 | 27.60 | 3,118,170 | -0.08(-0.27%) |
Sep 24, 2013 | 27.56 | 27.91 | 27.51 | 27.68 | 4,922,823 | +0.11(+0.38%) |
Sep 23, 2013 | 27.90 | 27.92 | 27.56 | 27.57 | 3,740,781 | -0.46(-1.64%) |
Sep 20, 2013 | 27.89 | 28.16 | 27.83 | 28.03 | 7,214,215 | +0.14(+0.49%) |
Sep 19, 2013 | 27.92 | 28.00 | 27.72 | 27.90 | 2,989,809 | -0.04(-0.13%) |
Sep 18, 2013 | 27.92 | 27.99 | 27.52 | 27.93 | 4,511,017 | -0.04(-0.13%) |
Sep 17, 2013 | 27.69 | 28.02 | 27.66 | 27.97 | 5,113,109 | +0.31(+1.12%) |
Sep 16, 2013 | 27.59 | 27.75 | 27.52 | 27.66 | 3,504,255 | +0.40(+1.46%) |
Sep 13, 2013 | 27.19 | 27.27 | 27.03 | 27.26 | 2,804,866 | +0.17(+0.64%) |
Sep 12, 2013 | 27.18 | 27.26 | 26.82 | 27.09 | 4,358,097 | -0.11(-0.39%) |
Sep 11, 2013 | 27.18 | 27.27 | 26.98 | 27.20 | 2,883,973 | +0.04(+0.14%) |
Sep 10, 2013 | 27.26 | 27.40 | 27.02 | 27.16 | 3,141,661 | -0.02(-0.08%) |
Sep 09, 2013 | 26.96 | 27.30 | 26.96 | 27.18 | 3,247,343 | +0.24(+0.89%) |
Sep 06, 2013 | 27.27 | 27.32 | 26.87 | 26.94 | 3,270,793 | -0.30(-1.11%) |
Sep 05, 2013 | 27.11 | 27.33 | 27.11 | 27.24 | 3,274,432 | +0.07(+0.25%) |
Sep 04, 2013 | 26.84 | 27.31 | 26.68 | 27.17 | 6,283,697 | +0.53(+1.98%) |
Sep 03, 2013 | 26.67 | 26.85 | 26.57 | 26.65 | 4,840,687 | +0.14(+0.54%) |
Aug 30, 2013 | 26.32 | 26.65 | 26.21 | 26.50 | 7,151,923 | +0.30(+1.15%) |
Aug 29, 2013 | 25.99 | 26.41 | 25.88 | 26.20 | 4,884,060 | +0.16(+0.61%) |
Aug 28, 2013 | 25.97 | 26.26 | 25.89 | 26.04 | 4,996,943 | -0.02(-0.09%) |
Aug 27, 2013 | 25.77 | 26.26 | 25.75 | 26.07 | 5,526,650 | +0.10(+0.38%) |
Aug 26, 2013 | 27.25 | 27.27 | 25.86 | 25.97 | 10,836,332 | -1.34(-4.91%) |
Aug 23, 2013 | 27.24 | 27.36 | 26.91 | 27.31 | 4,002,911 | +0.16(+0.58%) |
Aug 22, 2013 | 27.39 | 27.48 | 27.03 | 27.15 | 3,978,916 | -0.17(-0.63%) |
Aug 21, 2013 | 27.56 | 27.65 | 27.29 | 27.32 | 4,087,285 | -0.22(-0.79%) |
Aug 20, 2013 | 27.45 | 27.69 | 27.33 | 27.54 | 3,565,612 | +0.15(+0.55%) |
Aug 19, 2013 | 27.71 | 27.80 | 27.36 | 27.39 | 4,241,076 | -0.50(-1.80%) |
Aug 16, 2013 | 27.66 | 27.95 | 27.62 | 27.89 | 4,587,240 | +0.16(+0.59%) |
Aug 15, 2013 | 28.60 | 28.72 | 27.66 | 27.73 | 6,863,405 | -1.13(-3.92%) |
Aug 14, 2013 | 28.89 | 29.06 | 28.72 | 28.86 | 4,990,090 | -0.07(-0.23%) |
Aug 13, 2013 | 28.84 | 28.93 | 28.69 | 28.93 | 4,704,033 | +0.05(+0.18%) |
Aug 12, 2013 | 28.63 | 28.90 | 28.42 | 28.87 | 4,817,619 | +0.13(+0.47%) |
Aug 09, 2013 | 28.60 | 28.81 | 28.49 | 28.74 | 3,687,118 | +0.06(+0.21%) |
Aug 08, 2013 | 28.43 | 28.75 | 28.35 | 28.68 | 5,356,709 | +0.40(+1.43%) |
Aug 07, 2013 | 28.27 | 28.44 | 27.95 | 28.28 | 4,321,919 | -0.10(-0.34%) |
Aug 06, 2013 | 27.60 | 28.59 | 27.24 | 28.37 | 8,977,481 | +0.02(+0.08%) |
Aug 05, 2013 | 28.06 | 28.37 | 27.87 | 28.35 | 7,528,547 | +0.22(+0.77%) |
Aug 02, 2013 | 27.73 | 28.13 | 27.57 | 28.13 | 4,922,337 | +0.29(+1.05%) |