Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.10 | 30.10 | 29.52 | 29.65 | 5,033,974 | -0.42(-1.40%) |
Oct 30, 2013 | 30.27 | 30.48 | 29.71 | 30.07 | 4,348,599 | -0.19(-0.64%) |
Oct 29, 2013 | 30.39 | 30.58 | 30.08 | 30.26 | 5,181,453 | -0.07(-0.22%) |
Oct 28, 2013 | 29.96 | 30.45 | 29.81 | 30.33 | 7,055,925 | +0.40(+1.35%) |
Oct 25, 2013 | 29.98 | 30.05 | 29.64 | 29.92 | 4,856,390 | -0.01(-0.03%) |
Oct 24, 2013 | 29.29 | 30.00 | 29.17 | 29.93 | 5,166,475 | +0.63(+2.15%) |
Oct 23, 2013 | 29.53 | 29.54 | 28.98 | 29.30 | 5,367,184 | -0.40(-1.36%) |
Oct 22, 2013 | 29.54 | 29.97 | 29.45 | 29.70 | 8,772,593 | +0.27(+0.91%) |
Oct 21, 2013 | 29.50 | 29.76 | 29.21 | 29.44 | 5,466,524 | -0.23(-0.77%) |
Oct 18, 2013 | 29.62 | 29.73 | 29.39 | 29.66 | 6,756,617 | +0.32(+1.09%) |
Oct 17, 2013 | 29.21 | 29.36 | 28.96 | 29.34 | 6,115,557 | +0.03(+0.09%) |
Oct 16, 2013 | 29.47 | 29.74 | 29.13 | 29.32 | 5,534,999 | +0.13(+0.46%) |
Oct 15, 2013 | 29.24 | 29.44 | 29.00 | 29.18 | 4,435,029 | -0.10(-0.34%) |
Oct 14, 2013 | 29.07 | 29.42 | 28.93 | 29.28 | 5,603,550 | -0.03(-0.09%) |
Oct 11, 2013 | 29.33 | 29.64 | 29.17 | 29.31 | 4,900,179 | -0.17(-0.57%) |
Oct 10, 2013 | 29.04 | 29.50 | 28.96 | 29.48 | 4,241,303 | +0.71(+2.48%) |
Oct 09, 2013 | 28.69 | 28.90 | 28.43 | 28.76 | 4,406,876 | +0.04(+0.15%) |
Oct 08, 2013 | 29.10 | 29.22 | 28.72 | 28.72 | 4,236,885 | -0.47(-1.61%) |
Oct 07, 2013 | 28.90 | 29.59 | 28.76 | 29.19 | 6,620,558 | -0.06(-0.20%) |
Oct 04, 2013 | 28.59 | 29.37 | 28.53 | 29.25 | 8,264,353 | +0.61(+2.14%) |
Oct 03, 2013 | 28.96 | 29.02 | 28.58 | 28.64 | 7,022,515 | -0.45(-1.56%) |
Oct 02, 2013 | 29.28 | 29.33 | 28.80 | 29.09 | 7,754,679 | -0.37(-1.26%) |
Oct 01, 2013 | 29.38 | 29.67 | 29.28 | 29.46 | 6,366,268 | +0.13(+0.46%) |
Sep 30, 2013 | 29.23 | 29.59 | 28.98 | 29.33 | 6,397,858 | -0.02(-0.06%) |
Sep 27, 2013 | 29.28 | 29.56 | 29.12 | 29.34 | 4,298,408 | -0.32(-1.08%) |
Sep 26, 2013 | 30.08 | 30.09 | 29.36 | 29.66 | 4,754,256 | -0.15(-0.51%) |
Sep 25, 2013 | 29.97 | 29.97 | 29.79 | 29.81 | 6,748,788 | -0.09(-0.31%) |
Sep 24, 2013 | 29.94 | 30.10 | 29.71 | 29.91 | 6,010,239 | +0.02(+0.06%) |
Sep 23, 2013 | 29.97 | 30.10 | 29.80 | 29.89 | 4,773,533 | -0.29(-0.98%) |
Sep 20, 2013 | 30.70 | 30.71 | 30.07 | 30.18 | 9,311,351 | -0.44(-1.43%) |
Sep 19, 2013 | 30.64 | 30.69 | 30.30 | 30.62 | 6,657,665 | +0.02(+0.06%) |
Sep 18, 2013 | 30.19 | 30.62 | 29.91 | 30.60 | 8,292,955 | +0.40(+1.31%) |
Sep 17, 2013 | 29.80 | 30.31 | 29.77 | 30.21 | 5,587,480 | +0.40(+1.33%) |
Sep 16, 2013 | 30.20 | 30.22 | 29.72 | 29.81 | 6,035,895 | -0.09(-0.31%) |
Sep 13, 2013 | 30.41 | 30.56 | 29.84 | 29.91 | 6,132,784 | -0.34(-1.14%) |
Sep 12, 2013 | 30.63 | 30.83 | 30.20 | 30.25 | 7,180,771 | -0.43(-1.40%) |
Sep 11, 2013 | 30.07 | 30.80 | 30.07 | 30.68 | 7,883,241 | +0.61(+2.01%) |
Sep 10, 2013 | 30.66 | 30.66 | 29.84 | 30.07 | 12,896,619 | -0.40(-1.30%) |
Sep 09, 2013 | 30.15 | 30.60 | 30.13 | 30.47 | 7,702,330 | +0.46(+1.54%) |
Sep 06, 2013 | 30.25 | 30.39 | 29.75 | 30.01 | 10,319,970 | -0.17(-0.56%) |
Sep 05, 2013 | 29.93 | 30.37 | 29.87 | 30.18 | 7,869,135 | +0.33(+1.10%) |
Sep 04, 2013 | 29.59 | 30.12 | 29.55 | 29.85 | 8,353,826 | +0.28(+0.94%) |
Sep 03, 2013 | 29.31 | 29.64 | 29.24 | 29.57 | 7,092,110 | +0.62(+2.15%) |
Aug 30, 2013 | 29.12 | 29.22 | 28.83 | 28.95 | 7,219,829 | -0.09(-0.32%) |
Aug 29, 2013 | 28.99 | 29.33 | 28.88 | 29.04 | 7,066,530 | -0.05(-0.17%) |
Aug 28, 2013 | 28.24 | 29.33 | 28.22 | 29.09 | 8,484,081 | +1.03(+3.66%) |
Aug 27, 2013 | 27.60 | 28.38 | 27.60 | 28.06 | 8,094,007 | +0.05(+0.18%) |
Aug 26, 2013 | 28.09 | 28.21 | 27.87 | 28.01 | 4,249,640 | -0.05(-0.18%) |
Aug 23, 2013 | 28.13 | 28.26 | 27.90 | 28.06 | 5,144,072 | -0.08(-0.27%) |
Aug 22, 2013 | 28.10 | 28.33 | 27.91 | 28.14 | 5,931,848 | +0.56(+2.04%) |
Aug 21, 2013 | 27.87 | 27.95 | 27.51 | 27.58 | 5,737,927 | -0.38(-1.35%) |
Aug 20, 2013 | 27.45 | 28.25 | 27.36 | 27.96 | 6,913,131 | +0.54(+1.96%) |
Aug 19, 2013 | 28.59 | 28.59 | 27.38 | 27.42 | 10,122,977 | -1.23(-4.29%) |
Aug 16, 2013 | 28.81 | 28.96 | 28.54 | 28.64 | 6,121,507 | -0.33(-1.13%) |
Aug 15, 2013 | 28.78 | 29.13 | 28.56 | 28.97 | 5,291,066 | +0.04(+0.14%) |
Aug 14, 2013 | 28.71 | 29.06 | 28.71 | 28.93 | 6,473,901 | +0.20(+0.70%) |
Aug 13, 2013 | 29.01 | 29.02 | 28.54 | 28.73 | 9,868,113 | -0.24(-0.84%) |
Aug 12, 2013 | 28.59 | 29.10 | 28.44 | 28.97 | 7,308,241 | +0.08(+0.29%) |
Aug 09, 2013 | 28.40 | 29.10 | 28.35 | 28.89 | 11,348,715 | -0.10(-0.35%) |
Aug 08, 2013 | 29.51 | 29.57 | 28.79 | 28.99 | 8,887,961 | -0.38(-1.31%) |
Aug 07, 2013 | 28.61 | 29.77 | 28.14 | 29.37 | 12,481,280 | -1.46(-4.75%) |
Aug 06, 2013 | 31.56 | 31.65 | 30.59 | 30.84 | 6,641,787 | -0.79(-2.51%) |
Aug 05, 2013 | 31.36 | 31.66 | 31.27 | 31.63 | 4,135,087 | +0.23(+0.72%) |
Aug 02, 2013 | 31.18 | 31.43 | 30.99 | 31.40 | 3,511,659 | +0.03(+0.11%) |