Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.98 | 30.18 | 29.84 | 29.92 | 6,780,183 | -0.05(-0.18%) |
Oct 30, 2013 | 30.26 | 30.29 | 29.87 | 29.97 | 5,972,548 | -0.29(-0.95%) |
Oct 29, 2013 | 30.36 | 30.38 | 30.12 | 30.26 | 5,347,388 | -0.06(-0.19%) |
Oct 28, 2013 | 30.71 | 30.77 | 30.15 | 30.32 | 11,177,372 | +0.57(+1.92%) |
Oct 25, 2013 | 29.81 | 29.86 | 29.57 | 29.75 | 6,539,356 | +0.02(+0.08%) |
Oct 24, 2013 | 29.87 | 29.93 | 29.52 | 29.72 | 8,541,052 | +0.08(+0.28%) |
Oct 23, 2013 | 29.56 | 29.78 | 29.50 | 29.64 | 9,802,825 | -0.02(-0.06%) |
Oct 22, 2013 | 29.78 | 29.91 | 29.62 | 29.66 | 10,577,921 | +0.02(+0.08%) |
Oct 21, 2013 | 29.99 | 30.01 | 29.54 | 29.64 | 10,053,597 | -0.34(-1.14%) |
Oct 18, 2013 | 30.05 | 30.32 | 29.69 | 29.98 | 12,773,374 | -0.56(-1.84%) |
Oct 17, 2013 | 30.19 | 30.61 | 29.87 | 30.54 | 8,380,941 | -0.15(-0.47%) |
Oct 16, 2013 | 30.14 | 30.69 | 30.03 | 30.69 | 8,471,969 | +0.58(+1.93%) |
Oct 15, 2013 | 30.24 | 30.30 | 30.09 | 30.11 | 7,921,403 | -0.09(-0.30%) |
Oct 14, 2013 | 29.88 | 30.22 | 29.82 | 30.20 | 5,659,295 | +0.22(+0.73%) |
Oct 11, 2013 | 29.78 | 29.98 | 29.58 | 29.98 | 6,731,636 | +0.02(+0.06%) |
Oct 10, 2013 | 29.73 | 29.96 | 29.71 | 29.96 | 6,666,569 | +0.44(+1.48%) |
Oct 09, 2013 | 29.39 | 29.67 | 29.32 | 29.52 | 7,927,268 | +0.27(+0.92%) |
Oct 08, 2013 | 29.38 | 29.56 | 29.22 | 29.26 | 8,133,865 | -0.20(-0.66%) |
Oct 07, 2013 | 29.63 | 29.63 | 29.26 | 29.45 | 6,097,388 | -0.08(-0.26%) |
Oct 04, 2013 | 29.38 | 29.54 | 29.29 | 29.53 | 8,528,204 | +0.25(+0.85%) |
Oct 03, 2013 | 29.06 | 29.59 | 29.04 | 29.28 | 13,356,356 | +0.26(+0.89%) |
Oct 02, 2013 | 29.47 | 29.50 | 28.53 | 29.02 | 18,480,822 | -0.77(-2.58%) |
Oct 01, 2013 | 29.84 | 29.98 | 29.69 | 29.79 | 6,717,903 | -0.05(-0.17%) |
Sep 30, 2013 | 30.07 | 30.11 | 29.76 | 29.84 | 8,163,142 | -0.31(-1.04%) |
Sep 27, 2013 | 30.13 | 30.27 | 29.98 | 30.15 | 7,739,579 | +0.01(+0.05%) |
Sep 26, 2013 | 30.35 | 30.46 | 30.02 | 30.14 | 12,324,141 | -0.16(-0.52%) |
Sep 25, 2013 | 31.56 | 31.70 | 30.12 | 30.30 | 29,164,374 | -2.07(-6.40%) |
Sep 24, 2013 | 32.61 | 32.70 | 32.30 | 32.37 | 5,659,210 | -0.26(-0.81%) |
Sep 23, 2013 | 32.54 | 32.70 | 32.42 | 32.63 | 4,244,236 | +0.12(+0.36%) |
Sep 20, 2013 | 32.79 | 32.99 | 32.48 | 32.51 | 7,399,111 | -0.28(-0.86%) |
Sep 19, 2013 | 32.63 | 32.87 | 32.30 | 32.79 | 4,861,213 | +0.23(+0.70%) |
Sep 18, 2013 | 32.48 | 32.68 | 32.27 | 32.57 | 5,643,917 | +0.05(+0.17%) |
Sep 17, 2013 | 32.63 | 32.74 | 32.47 | 32.51 | 4,406,615 | -0.15(-0.47%) |
Sep 16, 2013 | 33.01 | 33.01 | 32.64 | 32.67 | 5,594,180 | +0.06(+0.20%) |
Sep 13, 2013 | 32.57 | 32.68 | 32.40 | 32.60 | 3,157,510 | +0.07(+0.21%) |
Sep 12, 2013 | 32.79 | 32.84 | 32.45 | 32.54 | 5,348,464 | -0.28(-0.84%) |
Sep 11, 2013 | 32.66 | 32.84 | 32.51 | 32.81 | 5,522,457 | +0.37(+1.13%) |
Sep 10, 2013 | 32.52 | 32.62 | 32.19 | 32.45 | 4,561,603 | +0.33(+1.03%) |
Sep 09, 2013 | 31.89 | 32.12 | 31.80 | 32.11 | 3,825,871 | +0.31(+0.99%) |
Sep 06, 2013 | 31.80 | 32.01 | 31.58 | 31.80 | 4,900,185 | +0.10(+0.33%) |
Sep 05, 2013 | 31.67 | 31.78 | 31.59 | 31.70 | 4,823,337 | +0.04(+0.11%) |
Sep 04, 2013 | 31.52 | 31.84 | 31.45 | 31.66 | 6,470,627 | +0.30(+0.94%) |
Sep 03, 2013 | 31.69 | 31.82 | 31.15 | 31.36 | 5,872,297 | -0.01(-0.03%) |
Aug 30, 2013 | 31.72 | 31.75 | 31.29 | 31.37 | 5,305,105 | -0.27(-0.86%) |
Aug 29, 2013 | 31.79 | 31.87 | 31.57 | 31.64 | 4,417,365 | -0.25(-0.79%) |
Aug 28, 2013 | 31.86 | 32.02 | 31.72 | 31.90 | 5,516,362 | +0.05(+0.17%) |
Aug 27, 2013 | 32.12 | 32.16 | 31.72 | 31.84 | 4,848,516 | -0.51(-1.59%) |
Aug 26, 2013 | 32.45 | 32.57 | 32.31 | 32.36 | 4,410,483 | -0.09(-0.28%) |
Aug 23, 2013 | 32.25 | 32.51 | 32.22 | 32.45 | 4,208,601 | +0.23(+0.73%) |
Aug 22, 2013 | 32.09 | 32.23 | 31.78 | 32.21 | 2,439,245 | +0.18(+0.55%) |
Aug 21, 2013 | 32.17 | 32.24 | 31.92 | 32.04 | 4,459,825 | -0.14(-0.45%) |
Aug 20, 2013 | 32.21 | 32.37 | 32.09 | 32.18 | 3,911,495 | -0.01(-0.04%) |
Aug 19, 2013 | 32.04 | 32.33 | 32.00 | 32.19 | 4,534,768 | +0.12(+0.37%) |
Aug 16, 2013 | 32.47 | 32.51 | 32.04 | 32.08 | 7,213,229 | -0.55(-1.67%) |
Aug 15, 2013 | 33.00 | 33.13 | 32.36 | 32.62 | 8,469,657 | -0.51(-1.55%) |
Aug 14, 2013 | 33.27 | 33.35 | 32.99 | 33.14 | 5,443,292 | -0.16(-0.49%) |
Aug 13, 2013 | 33.20 | 33.43 | 33.07 | 33.30 | 4,432,427 | +0.07(+0.22%) |
Aug 12, 2013 | 33.23 | 33.27 | 33.05 | 33.23 | 5,244,875 | -0.05(-0.16%) |
Aug 09, 2013 | 32.95 | 33.38 | 32.95 | 33.28 | 7,494,209 | +0.28(+0.86%) |
Aug 08, 2013 | 32.38 | 33.03 | 32.38 | 33.00 | 7,529,558 | +0.69(+2.12%) |
Aug 07, 2013 | 32.64 | 32.74 | 32.25 | 32.31 | 7,449,298 | -0.17(-0.53%) |
Aug 06, 2013 | 32.07 | 32.54 | 31.97 | 32.48 | 9,896,862 | +0.41(+1.28%) |
Aug 05, 2013 | 31.71 | 32.27 | 31.68 | 32.07 | 8,755,633 | +0.30(+0.95%) |
Aug 02, 2013 | 31.70 | 32.23 | 31.26 | 31.77 | 21,188,016 | -0.79(-2.44%) |