Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.83 | 33.93 | 33.43 | 33.70 | 9,191,093 | -0.16(-0.49%) |
Oct 30, 2013 | 34.08 | 34.21 | 33.79 | 33.87 | 7,095,751 | +0.10(+0.29%) |
Oct 29, 2013 | 33.71 | 33.89 | 33.60 | 33.77 | 4,720,631 | +0.18(+0.53%) |
Oct 28, 2013 | 33.70 | 33.80 | 33.53 | 33.59 | 6,896,653 | -0.08(-0.25%) |
Oct 25, 2013 | 33.62 | 33.97 | 33.52 | 33.68 | 7,750,363 | +0.08(+0.25%) |
Oct 24, 2013 | 33.64 | 33.71 | 33.47 | 33.59 | 6,321,492 | -0.02(-0.07%) |
Oct 23, 2013 | 33.61 | 33.78 | 33.42 | 33.62 | 5,351,814 | -0.18(-0.53%) |
Oct 22, 2013 | 33.86 | 34.03 | 33.60 | 33.79 | 7,663,382 | -0.06(-0.17%) |
Oct 21, 2013 | 33.76 | 33.98 | 33.59 | 33.85 | 11,230,163 | +0.07(+0.21%) |
Oct 18, 2013 | 33.17 | 33.81 | 33.04 | 33.78 | 11,048,957 | +0.62(+1.86%) |
Oct 17, 2013 | 33.08 | 33.21 | 32.96 | 33.16 | 10,544,234 | +0.01(+0.03%) |
Oct 16, 2013 | 32.96 | 33.20 | 32.80 | 33.15 | 9,803,658 | +0.36(+1.10%) |
Oct 15, 2013 | 32.88 | 33.09 | 32.66 | 32.79 | 8,934,681 | -0.16(-0.47%) |
Oct 14, 2013 | 32.45 | 33.00 | 32.38 | 32.95 | 6,967,805 | +0.27(+0.82%) |
Oct 11, 2013 | 32.69 | 32.80 | 32.42 | 32.68 | 12,129,521 | +0.01(+0.03%) |
Oct 10, 2013 | 32.10 | 32.68 | 32.01 | 32.67 | 12,480,421 | +1.13(+3.60%) |
Oct 09, 2013 | 31.37 | 31.80 | 31.12 | 31.54 | 10,429,444 | +0.27(+0.87%) |
Oct 08, 2013 | 31.79 | 32.31 | 31.22 | 31.27 | 8,445,110 | -0.47(-1.49%) |
Oct 07, 2013 | 31.77 | 32.02 | 31.72 | 31.74 | 5,795,596 | -0.36(-1.11%) |
Oct 04, 2013 | 31.93 | 32.19 | 31.82 | 32.09 | 8,056,047 | +0.22(+0.70%) |
Oct 03, 2013 | 31.98 | 32.25 | 31.61 | 31.87 | 8,028,861 | -0.11(-0.35%) |
Oct 02, 2013 | 32.05 | 32.15 | 31.85 | 31.98 | 9,813,098 | -0.24(-0.73%) |
Oct 01, 2013 | 32.49 | 32.59 | 32.04 | 32.22 | 11,694,173 | -0.10(-0.30%) |
Sep 30, 2013 | 32.17 | 32.55 | 32.10 | 32.32 | 16,592,457 | -0.44(-1.36%) |
Sep 27, 2013 | 33.29 | 33.48 | 32.63 | 32.76 | 35,064,816 | +1.47(+4.69%) |
Sep 26, 2013 | 30.80 | 31.36 | 30.76 | 31.29 | 14,795,181 | +0.63(+2.06%) |
Sep 25, 2013 | 30.89 | 30.93 | 30.58 | 30.66 | 8,858,624 | -0.23(-0.73%) |
Sep 24, 2013 | 30.89 | 31.02 | 30.78 | 30.89 | 8,209,667 | +0.20(+0.65%) |
Sep 23, 2013 | 30.75 | 30.94 | 30.27 | 30.69 | 12,318,925 | -0.17(-0.56%) |
Sep 20, 2013 | 30.79 | 30.92 | 30.30 | 30.86 | 41,776,740 | -0.06(-0.19%) |
Sep 19, 2013 | 31.04 | 31.39 | 30.61 | 30.92 | 16,435,164 | +0.01(+0.03%) |
Sep 18, 2013 | 30.24 | 31.08 | 30.22 | 30.91 | 9,602,370 | +0.52(+1.70%) |
Sep 17, 2013 | 30.33 | 30.55 | 30.24 | 30.39 | 8,635,919 | +0.06(+0.19%) |
Sep 16, 2013 | 30.55 | 30.39 | 30.24 | 30.34 | 6,005,634 | +0.12(+0.41%) |
Sep 13, 2013 | 30.21 | 30.31 | 29.89 | 30.21 | 7,400,485 | -0.08(-0.25%) |
Sep 12, 2013 | 30.23 | 30.65 | 30.16 | 30.29 | 9,252,458 | +0.22(+0.72%) |
Sep 11, 2013 | 29.80 | 30.17 | 29.73 | 30.07 | 10,234,054 | +0.34(+1.15%) |
Sep 10, 2013 | 29.67 | 29.80 | 29.34 | 29.73 | 15,028,483 | +0.63(+2.17%) |
Sep 09, 2013 | 28.94 | 29.18 | 28.89 | 29.10 | 4,587,976 | +0.19(+0.65%) |
Sep 06, 2013 | 29.10 | 29.16 | 28.55 | 28.91 | 5,206,616 | -0.18(-0.61%) |
Sep 05, 2013 | 28.92 | 29.17 | 28.78 | 29.09 | 5,874,570 | +0.11(+0.38%) |
Sep 04, 2013 | 28.62 | 29.13 | 28.61 | 28.98 | 7,303,160 | +0.37(+1.31%) |
Sep 03, 2013 | 28.30 | 28.87 | 28.25 | 28.60 | 9,222,026 | +0.65(+2.34%) |
Aug 30, 2013 | 28.34 | 28.38 | 27.85 | 27.95 | 6,575,895 | -0.29(-1.04%) |
Aug 29, 2013 | 28.02 | 28.41 | 27.97 | 28.24 | 5,057,022 | +0.14(+0.51%) |
Aug 28, 2013 | 27.81 | 28.25 | 27.78 | 28.10 | 6,814,070 | +0.25(+0.89%) |
Aug 27, 2013 | 28.05 | 28.26 | 27.84 | 27.85 | 5,481,381 | -0.49(-1.74%) |
Aug 26, 2013 | 28.47 | 28.61 | 28.34 | 28.34 | 6,179,429 | -0.13(-0.45%) |
Aug 23, 2013 | 28.90 | 28.92 | 28.33 | 28.47 | 9,071,001 | -0.29(-1.00%) |
Aug 22, 2013 | 28.42 | 28.90 | 28.33 | 28.76 | 5,700,778 | +0.32(+1.14%) |
Aug 21, 2013 | 28.63 | 28.82 | 28.40 | 28.44 | 5,373,983 | -0.22(-0.77%) |
Aug 20, 2013 | 28.62 | 29.14 | 28.52 | 28.66 | 8,639,857 | -0.04(-0.12%) |
Aug 19, 2013 | 28.25 | 28.87 | 28.16 | 28.69 | 8,690,324 | +0.47(+1.67%) |
Aug 16, 2013 | 28.13 | 28.52 | 28.09 | 28.22 | 5,932,601 | +0.07(+0.25%) |
Aug 15, 2013 | 28.28 | 28.38 | 28.01 | 28.15 | 7,014,043 | -0.38(-1.34%) |
Aug 14, 2013 | 29.06 | 29.11 | 28.48 | 28.53 | 6,716,994 | -0.65(-2.22%) |
Aug 13, 2013 | 29.54 | 29.60 | 29.13 | 29.18 | 4,845,684 | -0.31(-1.05%) |
Aug 12, 2013 | 29.31 | 29.53 | 29.29 | 29.49 | 4,954,645 | +0.09(+0.30%) |
Aug 09, 2013 | 29.23 | 29.59 | 29.19 | 29.40 | 6,365,306 | +0.12(+0.39%) |
Aug 08, 2013 | 29.29 | 29.46 | 29.17 | 29.29 | 5,701,791 | +0.19(+0.64%) |
Aug 07, 2013 | 29.33 | 29.37 | 29.09 | 29.10 | 6,640,008 | -0.40(-1.37%) |
Aug 06, 2013 | 29.40 | 29.64 | 29.21 | 29.50 | 6,900,574 | +0.06(+0.21%) |
Aug 05, 2013 | 29.35 | 29.50 | 29.34 | 29.44 | 4,750,606 | +0.04(+0.15%) |
Aug 02, 2013 | 29.26 | 29.54 | 29.00 | 29.40 | 8,477,947 | +0.15(+0.50%) |