Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.45 | 31.55 | 31.29 | 31.29 | 21,546,842 | -0.10(-0.33%) |
Oct 30, 2013 | 31.75 | 31.76 | 31.31 | 31.40 | 14,345,993 | -0.24(-0.75%) |
Oct 29, 2013 | 31.52 | 31.70 | 31.29 | 31.63 | 22,865,850 | +0.16(+0.51%) |
Oct 28, 2013 | 31.63 | 31.80 | 31.38 | 31.47 | 38,856,352 | -0.83(-2.56%) |
Oct 25, 2013 | 32.10 | 32.33 | 31.82 | 32.30 | 25,782,374 | +0.22(+0.69%) |
Oct 24, 2013 | 32.48 | 32.52 | 32.06 | 32.08 | 16,136,157 | -0.24(-0.73%) |
Oct 23, 2013 | 32.34 | 32.43 | 32.26 | 32.31 | 13,895,856 | +0.06(+0.19%) |
Oct 22, 2013 | 32.14 | 32.43 | 32.02 | 32.25 | 22,806,808 | -0.03(-0.09%) |
Oct 21, 2013 | 32.41 | 32.42 | 31.98 | 32.28 | 24,001,438 | -0.07(-0.21%) |
Oct 18, 2013 | 32.88 | 32.93 | 32.25 | 32.35 | 29,728,892 | -0.35(-1.06%) |
Oct 17, 2013 | 32.71 | 32.81 | 32.54 | 32.70 | 19,993,224 | -0.04(-0.13%) |
Oct 16, 2013 | 32.35 | 32.74 | 32.32 | 32.74 | 15,932,317 | +0.42(+1.29%) |
Oct 15, 2013 | 32.29 | 32.50 | 32.21 | 32.32 | 20,403,496 | -0.12(-0.38%) |
Oct 14, 2013 | 32.48 | 32.68 | 32.23 | 32.45 | 29,778,860 | -0.37(-1.14%) |
Oct 11, 2013 | 32.91 | 32.96 | 32.72 | 32.82 | 14,773,707 | -0.14(-0.42%) |
Oct 10, 2013 | 33.04 | 33.06 | 32.59 | 32.96 | 24,871,744 | +0.15(+0.47%) |
Oct 09, 2013 | 33.10 | 33.19 | 32.72 | 32.81 | 22,114,972 | -0.33(-1.01%) |
Oct 08, 2013 | 33.20 | 33.42 | 33.06 | 33.14 | 20,201,136 | -0.10(-0.29%) |
Oct 07, 2013 | 33.26 | 33.47 | 33.09 | 33.24 | 13,231,200 | -0.24(-0.70%) |
Oct 04, 2013 | 33.50 | 33.56 | 33.27 | 33.47 | 16,672,398 | -0.09(-0.27%) |
Oct 03, 2013 | 33.47 | 33.83 | 33.31 | 33.56 | 25,791,714 | -0.01(-0.02%) |
Oct 02, 2013 | 33.63 | 33.70 | 33.40 | 33.57 | 20,079,026 | -0.26(-0.76%) |
Oct 01, 2013 | 33.95 | 34.17 | 33.42 | 33.83 | 39,340,776 | +0.66(+1.99%) |
Sep 27, 2013 | 33.02 | 33.25 | 32.82 | 33.17 | 15,145,085 | +0.08(+0.23%) |
Sep 26, 2013 | 33.16 | 33.31 | 32.97 | 33.09 | 14,781,185 | +0.01(+0.02%) |
Sep 25, 2013 | 33.09 | 33.31 | 32.91 | 33.09 | 16,362,559 | +0.10(+0.29%) |
Sep 24, 2013 | 33.06 | 33.47 | 32.98 | 32.99 | 18,861,522 | -0.10(-0.31%) |
Sep 23, 2013 | 33.17 | 33.36 | 32.99 | 33.09 | 18,136,034 | -0.23(-0.69%) |
Sep 20, 2013 | 33.54 | 33.59 | 33.22 | 33.32 | 40,302,028 | -0.17(-0.51%) |
Sep 19, 2013 | 33.64 | 33.65 | 33.38 | 33.49 | 13,439,853 | -0.10(-0.30%) |
Sep 18, 2013 | 33.18 | 33.81 | 33.06 | 33.59 | 20,177,350 | +0.27(+0.81%) |
Sep 17, 2013 | 33.39 | 33.47 | 33.27 | 33.32 | 11,099,253 | -0.12(-0.37%) |
Sep 16, 2013 | 33.61 | 33.61 | 33.40 | 33.45 | 13,598,498 | +0.28(+0.84%) |
Sep 13, 2013 | 33.23 | 33.31 | 33.09 | 33.17 | 11,067,095 | -0.04(-0.13%) |
Sep 12, 2013 | 33.18 | 33.30 | 33.07 | 33.21 | 13,691,377 | +0.08(+0.25%) |
Sep 11, 2013 | 33.05 | 33.38 | 33.00 | 33.13 | 19,442,650 | +0.11(+0.33%) |
Sep 10, 2013 | 32.93 | 33.30 | 32.93 | 33.02 | 44,767,336 | +0.17(+0.50%) |
Sep 09, 2013 | 32.75 | 32.93 | 32.67 | 32.85 | 15,029,462 | +0.17(+0.53%) |
Sep 06, 2013 | 32.73 | 32.91 | 32.38 | 32.68 | 38,750,112 | -0.01(-0.04%) |
Sep 05, 2013 | 32.89 | 32.89 | 32.52 | 32.69 | 11,445,364 | -0.12(-0.36%) |
Sep 04, 2013 | 32.43 | 32.95 | 32.42 | 32.81 | 13,879,801 | +0.32(+1.00%) |
Sep 03, 2013 | 32.70 | 32.80 | 32.35 | 32.49 | 20,638,610 | -0.06(-0.17%) |
Aug 30, 2013 | 32.40 | 32.67 | 32.36 | 32.54 | 12,100,032 | +0.13(+0.40%) |
Aug 29, 2013 | 32.32 | 32.62 | 32.20 | 32.41 | 13,791,441 | +0.01(+0.02%) |
Aug 28, 2013 | 32.19 | 32.62 | 31.98 | 32.40 | 14,252,002 | -0.01(-0.04%) |
Aug 27, 2013 | 32.56 | 32.70 | 32.29 | 32.42 | 15,756,254 | -0.35(-1.07%) |
Aug 26, 2013 | 32.89 | 32.96 | 32.71 | 32.77 | 13,405,502 | -0.08(-0.23%) |
Aug 23, 2013 | 33.02 | 33.02 | 32.65 | 32.84 | 13,343,202 | -0.05(-0.17%) |
Aug 22, 2013 | 32.78 | 33.02 | 32.61 | 32.90 | 12,541,255 | +0.24(+0.74%) |
Aug 21, 2013 | 32.73 | 33.06 | 32.55 | 32.66 | 15,694,763 | -0.07(-0.21%) |
Aug 20, 2013 | 32.79 | 33.29 | 32.73 | 32.73 | 20,496,186 | -0.01(-0.04%) |
Aug 19, 2013 | 32.67 | 32.90 | 32.65 | 32.74 | 12,175,479 | -0.08(-0.25%) |
Aug 16, 2013 | 32.89 | 33.03 | 32.69 | 32.82 | 19,183,678 | -0.19(-0.56%) |
Aug 15, 2013 | 33.22 | 33.28 | 32.93 | 33.01 | 16,481,744 | -0.41(-1.24%) |
Aug 14, 2013 | 33.41 | 33.55 | 33.31 | 33.42 | 12,396,863 | +0.10(+0.29%) |
Aug 13, 2013 | 33.39 | 33.62 | 33.09 | 33.33 | 10,833,959 | -0.03(-0.08%) |
Aug 12, 2013 | 33.14 | 33.59 | 33.09 | 33.35 | 14,437,821 | +0.06(+0.17%) |
Aug 09, 2013 | 33.33 | 33.57 | 33.21 | 33.30 | 11,463,234 | -0.06(-0.17%) |
Aug 08, 2013 | 33.48 | 33.61 | 33.16 | 33.35 | 12,543,092 | -0.05(-0.16%) |
Aug 07, 2013 | 33.27 | 33.55 | 33.27 | 33.41 | 14,031,336 | +0.08(+0.23%) |
Aug 06, 2013 | 33.36 | 33.44 | 33.10 | 33.33 | 14,129,353 | -0.06(-0.19%) |
Aug 05, 2013 | 33.30 | 33.48 | 33.08 | 33.39 | 9,866,090 | -0.01(-0.02%) |
Aug 02, 2013 | 33.33 | 33.40 | 33.15 | 33.40 | 12,966,215 | -0.03(-0.08%) |