Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.24 | 32.32 | 31.64 | 31.69 | 28,239,094 | -0.49(-1.52%) |
Oct 30, 2013 | 31.95 | 32.29 | 31.88 | 32.18 | 17,693,926 | -0.03(-0.08%) |
Oct 29, 2013 | 32.22 | 32.27 | 32.02 | 32.20 | 17,037,300 | +0.02(+0.07%) |
Oct 28, 2013 | 32.00 | 32.30 | 31.94 | 32.18 | 21,157,070 | +0.44(+1.38%) |
Oct 25, 2013 | 31.78 | 31.88 | 31.62 | 31.74 | 19,724,228 | +0.16(+0.50%) |
Oct 24, 2013 | 31.67 | 31.72 | 31.33 | 31.58 | 22,111,416 | -0.24(-0.76%) |
Oct 23, 2013 | 32.29 | 32.31 | 31.77 | 31.82 | 19,689,254 | -0.78(-2.40%) |
Oct 22, 2013 | 32.36 | 32.70 | 32.32 | 32.61 | 20,980,140 | +0.37(+1.16%) |
Oct 21, 2013 | 32.20 | 32.31 | 31.89 | 32.24 | 19,026,416 | +0.20(+0.63%) |
Oct 18, 2013 | 32.27 | 32.37 | 31.21 | 32.03 | 19,214,956 | -0.13(-0.39%) |
Oct 17, 2013 | 32.05 | 32.25 | 31.96 | 32.16 | 20,287,842 | +0.25(+0.79%) |
Oct 16, 2013 | 31.91 | 32.37 | 31.86 | 31.91 | 27,774,252 | +0.27(+0.86%) |
Oct 15, 2013 | 31.74 | 31.89 | 31.55 | 31.64 | 25,390,702 | -0.23(-0.73%) |
Oct 14, 2013 | 31.06 | 31.95 | 31.06 | 31.87 | 19,116,332 | +0.42(+1.35%) |
Oct 11, 2013 | 31.21 | 31.48 | 31.08 | 31.45 | 15,085,733 | +0.27(+0.86%) |
Oct 10, 2013 | 31.01 | 31.34 | 30.90 | 31.18 | 22,791,738 | +0.56(+1.83%) |
Oct 09, 2013 | 30.62 | 30.76 | 30.33 | 30.62 | 20,065,790 | +0.16(+0.52%) |
Oct 08, 2013 | 30.75 | 30.80 | 30.32 | 30.46 | 16,985,790 | -0.20(-0.64%) |
Oct 07, 2013 | 30.43 | 30.80 | 30.42 | 30.66 | 12,424,799 | -0.01(-0.02%) |
Oct 04, 2013 | 30.35 | 30.74 | 30.32 | 30.66 | 13,298,101 | +0.08(+0.27%) |
Oct 03, 2013 | 30.71 | 30.84 | 30.40 | 30.58 | 28,024,316 | -0.31(-1.00%) |
Oct 02, 2013 | 30.62 | 30.95 | 30.52 | 30.89 | 18,518,038 | +0.33(+1.08%) |
Oct 01, 2013 | 30.38 | 30.57 | 30.26 | 30.56 | 22,271,334 | +0.29(+0.96%) |
Sep 30, 2013 | 30.23 | 30.52 | 30.10 | 30.27 | 28,375,628 | -0.02(-0.06%) |
Sep 27, 2013 | 30.25 | 30.50 | 30.20 | 30.29 | 17,164,982 | -0.16(-0.54%) |
Sep 26, 2013 | 30.62 | 30.74 | 30.25 | 30.45 | 16,328,154 | -0.03(-0.10%) |
Sep 25, 2013 | 30.76 | 30.82 | 30.41 | 30.49 | 27,985,900 | -0.44(-1.41%) |
Sep 24, 2013 | 30.96 | 31.10 | 30.73 | 30.92 | 25,459,076 | -0.04(-0.12%) |
Sep 23, 2013 | 30.83 | 31.08 | 30.76 | 30.96 | 24,676,794 | +0.30(+0.99%) |
Sep 20, 2013 | 31.38 | 31.44 | 30.56 | 30.66 | 31,226,336 | -0.65(-2.08%) |
Sep 19, 2013 | 31.29 | 31.40 | 30.88 | 31.31 | 42,787,000 | -0.11(-0.34%) |
Sep 18, 2013 | 30.11 | 31.55 | 29.98 | 31.41 | 52,239,588 | +1.52(+5.07%) |
Sep 17, 2013 | 29.77 | 30.00 | 29.77 | 29.90 | 19,713,652 | +0.37(+1.26%) |
Sep 16, 2013 | 30.06 | 30.06 | 29.51 | 29.53 | 19,266,844 | +0.04(+0.13%) |
Sep 13, 2013 | 29.38 | 29.52 | 29.19 | 29.49 | 12,200,405 | +0.25(+0.86%) |
Sep 12, 2013 | 29.65 | 29.68 | 29.23 | 29.23 | 21,951,766 | -0.34(-1.15%) |
Sep 11, 2013 | 29.54 | 29.77 | 29.29 | 29.58 | 23,698,362 | -0.14(-0.47%) |
Sep 10, 2013 | 29.85 | 29.97 | 29.46 | 29.71 | 41,183,088 | +0.06(+0.21%) |
Sep 09, 2013 | 28.94 | 29.71 | 28.91 | 29.65 | 62,537,956 | +1.04(+3.62%) |
Sep 06, 2013 | 28.48 | 28.75 | 28.23 | 28.62 | 34,585,536 | +0.65(+2.33%) |
Sep 05, 2013 | 27.33 | 28.19 | 27.28 | 27.97 | 26,730,840 | +0.66(+2.41%) |
Sep 04, 2013 | 26.96 | 27.35 | 26.89 | 27.31 | 18,441,982 | +0.19(+0.70%) |
Sep 03, 2013 | 27.09 | 27.26 | 26.88 | 27.12 | 24,553,222 | +0.33(+1.25%) |
Aug 30, 2013 | 26.98 | 26.98 | 26.40 | 26.78 | 21,665,812 | +0.02(+0.07%) |
Aug 29, 2013 | 26.81 | 27.19 | 26.62 | 26.76 | 16,608,359 | -0.04(-0.14%) |
Aug 28, 2013 | 26.76 | 27.23 | 26.61 | 26.80 | 18,997,378 | -0.05(-0.19%) |
Aug 27, 2013 | 26.66 | 26.87 | 26.50 | 26.85 | 30,361,886 | -0.34(-1.25%) |
Aug 26, 2013 | 27.63 | 27.64 | 27.02 | 27.19 | 25,755,008 | -0.47(-1.69%) |
Aug 23, 2013 | 26.96 | 27.71 | 26.82 | 27.66 | 38,302,800 | +1.15(+4.34%) |
Aug 22, 2013 | 26.30 | 26.59 | 26.20 | 26.51 | 29,394,458 | +0.44(+1.70%) |
Aug 21, 2013 | 26.39 | 26.50 | 25.91 | 26.07 | 33,514,054 | -0.54(-2.04%) |
Aug 20, 2013 | 26.83 | 27.04 | 26.60 | 26.61 | 31,000,656 | -0.23(-0.87%) |
Aug 19, 2013 | 27.14 | 27.30 | 26.78 | 26.85 | 40,385,052 | -0.41(-1.51%) |
Aug 16, 2013 | 27.62 | 27.64 | 27.25 | 27.26 | 34,600,640 | -0.51(-1.84%) |
Aug 15, 2013 | 27.44 | 27.94 | 27.33 | 27.77 | 38,862,252 | -0.11(-0.41%) |
Aug 14, 2013 | 28.06 | 28.26 | 27.81 | 27.88 | 45,517,756 | -0.18(-0.65%) |
Aug 13, 2013 | 28.11 | 28.25 | 27.84 | 28.07 | 27,726,264 | -0.18(-0.63%) |
Aug 12, 2013 | 28.51 | 28.87 | 28.07 | 28.24 | 32,279,028 | +0.06(+0.20%) |
Aug 09, 2013 | 27.86 | 28.36 | 27.81 | 28.19 | 25,451,310 | +0.50(+1.80%) |
Aug 08, 2013 | 27.21 | 27.91 | 27.02 | 27.69 | 34,745,848 | +0.86(+3.20%) |
Aug 07, 2013 | 26.80 | 27.11 | 26.76 | 26.83 | 18,116,348 | -0.20(-0.75%) |
Aug 06, 2013 | 27.40 | 27.47 | 26.92 | 27.03 | 25,595,250 | -0.32(-1.18%) |
Aug 05, 2013 | 27.60 | 27.68 | 27.31 | 27.35 | 16,874,836 | -0.42(-1.52%) |
Aug 02, 2013 | 27.69 | 28.08 | 27.67 | 27.77 | 14,905,436 | +0.04(+0.16%) |