Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.64 | 29.66 | 29.37 | 29.43 | 50,062,568 | -0.11(-0.38%) |
Oct 30, 2013 | 29.53 | 29.75 | 29.45 | 29.54 | 44,512,328 | +0.02(+0.06%) |
Oct 29, 2013 | 29.61 | 29.69 | 29.31 | 29.52 | 38,094,740 | -0.04(-0.14%) |
Oct 28, 2013 | 29.60 | 29.70 | 29.32 | 29.56 | 45,996,492 | -0.13(-0.45%) |
Oct 25, 2013 | 29.82 | 30.16 | 29.48 | 29.70 | 0 | +1.67(+5.96%) |
Oct 24, 2013 | 28.11 | 28.34 | 27.90 | 28.03 | 61,897,268 | -0.03(-0.12%) |
Oct 23, 2013 | 28.55 | 28.67 | 27.99 | 28.06 | 70,262,504 | -0.68(-2.37%) |
Oct 22, 2013 | 29.11 | 29.17 | 28.69 | 28.74 | 48,522,644 | -0.34(-1.17%) |
Oct 21, 2013 | 29.07 | 29.26 | 29.02 | 29.08 | 32,992,670 | +0.02(+0.09%) |
Oct 18, 2013 | 28.94 | 29.07 | 28.53 | 29.06 | 50,305,336 | +0.03(+0.11%) |
Oct 17, 2013 | 28.63 | 29.08 | 28.57 | 29.02 | 37,612,088 | +0.23(+0.81%) |
Oct 16, 2013 | 28.76 | 29.00 | 28.72 | 28.79 | 42,058,420 | +0.12(+0.43%) |
Oct 15, 2013 | 28.82 | 29.08 | 28.65 | 28.67 | 56,650,512 | +0.03(+0.12%) |
Oct 14, 2013 | 28.18 | 28.68 | 28.08 | 28.63 | 33,341,686 | +0.27(+0.94%) |
Oct 11, 2013 | 27.99 | 28.38 | 27.99 | 28.37 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.69 | 28.17 | 27.64 | 28.06 | 51,084,908 | +0.57(+2.09%) |
Oct 09, 2013 | 27.49 | 27.72 | 27.39 | 27.49 | 43,096,072 | +0.05(+0.18%) |
Oct 08, 2013 | 27.69 | 27.70 | 27.26 | 27.44 | 49,097,384 | -0.24(-0.87%) |
Oct 07, 2013 | 27.93 | 28.02 | 27.59 | 27.68 | 42,137,108 | -0.48(-1.71%) |
Oct 04, 2013 | 28.00 | 28.25 | 27.94 | 28.16 | 39,713,380 | +0.02(+0.06%) |
Oct 03, 2013 | 28.16 | 28.26 | 27.78 | 28.14 | 46,534,916 | -0.05(-0.18%) |
Oct 02, 2013 | 27.73 | 28.28 | 27.67 | 28.19 | 56,300,956 | +0.28(+1.01%) |
Oct 01, 2013 | 27.72 | 27.94 | 27.68 | 27.91 | 44,057,184 | +0.25(+0.90%) |
Sep 30, 2013 | 27.43 | 27.69 | 27.18 | 27.66 | 47,809,024 | +0.01(+0.03%) |
Sep 27, 2013 | 27.33 | 28.05 | 27.32 | 27.65 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.13 | 27.43 | 27.09 | 27.24 | 34,167,056 | +0.22(+0.82%) |
Sep 25, 2013 | 27.00 | 27.26 | 26.93 | 27.02 | 34,674,816 | +0.04(+0.15%) |
Sep 24, 2013 | 27.32 | 27.32 | 26.72 | 26.98 | 48,266,680 | -0.24(-0.87%) |
Sep 23, 2013 | 27.05 | 27.40 | 27.01 | 27.21 | 47,857,240 | -0.04(-0.16%) |
Sep 20, 2013 | 27.77 | 27.83 | 27.17 | 27.25 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.83 | 27.99 | 27.69 | 27.96 | 50,506,564 | +0.27(+0.96%) |
Sep 18, 2013 | 27.42 | 27.76 | 27.29 | 27.69 | 76,947,936 | +0.32(+1.18%) |
Sep 17, 2013 | 27.78 | 27.82 | 27.35 | 27.37 | 101,865,840 | +0.11(+0.39%) |
Sep 16, 2013 | 27.77 | 27.84 | 27.20 | 27.26 | 66,169,016 | -0.19(-0.69%) |
Sep 13, 2013 | 27.24 | 27.49 | 27.02 | 27.45 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.20 | 27.24 | 27.09 | 27.17 | 39,534,820 | -0.04(-0.15%) |
Sep 11, 2013 | 27.07 | 27.37 | 27.04 | 27.21 | 47,002,244 | +0.29(+1.08%) |
Sep 10, 2013 | 26.51 | 26.93 | 26.42 | 26.92 | 68,134,600 | +0.61(+2.32%) |
Sep 09, 2013 | 25.95 | 26.42 | 25.93 | 26.31 | 59,360,964 | +0.42(+1.61%) |
Sep 06, 2013 | 26.02 | 26.09 | 25.87 | 25.89 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.85 | 26.13 | 25.72 | 25.96 | 86,001,304 | +0.03(+0.13%) |
Sep 04, 2013 | 26.09 | 26.16 | 25.86 | 25.93 | 170,864,464 | -0.57(-2.15%) |
Sep 03, 2013 | 26.39 | 26.66 | 26.01 | 26.50 | 185,683,200 | -1.26(-4.55%) |
Aug 30, 2013 | 27.74 | 27.83 | 27.50 | 27.76 | 0 | -0.12(-0.45%) |
Aug 29, 2013 | 27.37 | 27.93 | 27.26 | 27.89 | 53,615,424 | +0.44(+1.61%) |
Aug 28, 2013 | 27.75 | 27.93 | 27.43 | 27.44 | 53,194,852 | -0.20(-0.72%) |
Aug 27, 2013 | 27.86 | 28.34 | 27.55 | 27.64 | 70,334,824 | -0.74(-2.61%) |
Aug 26, 2013 | 28.59 | 28.82 | 28.28 | 28.38 | 87,283,040 | -0.50(-1.73%) |
Aug 23, 2013 | 29.23 | 29.26 | 28.26 | 28.88 | 0 | +1.96(+7.29%) |
Aug 22, 2013 | 26.75 | 27.00 | 26.68 | 26.92 | 37,497,048 | +0.65(+2.47%) |
Aug 21, 2013 | 26.27 | 26.61 | 26.21 | 26.27 | 44,962,600 | -0.01(-0.03%) |
Aug 20, 2013 | 26.13 | 26.51 | 26.07 | 26.28 | 27,645,906 | +0.19(+0.72%) |
Aug 19, 2013 | 26.40 | 26.57 | 26.08 | 26.09 | 33,566,096 | -0.34(-1.28%) |
Aug 16, 2013 | 26.42 | 26.59 | 26.34 | 26.43 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 26.60 | 26.75 | 25.63 | 26.42 | 39,784,204 | -0.47(-1.73%) |
Aug 14, 2013 | 26.71 | 27.73 | 26.35 | 26.89 | 58,326,688 | +0.10(+0.37%) |
Aug 13, 2013 | 27.02 | 27.05 | 26.77 | 26.79 | 47,306,576 | -0.34(-1.26%) |
Aug 12, 2013 | 26.79 | 27.21 | 26.79 | 27.13 | 30,778,530 | +0.14(+0.52%) |
Aug 09, 2013 | 27.05 | 27.15 | 26.80 | 26.99 | 32,476,074 | -0.16(-0.58%) |
Aug 08, 2013 | 26.61 | 27.29 | 26.45 | 27.15 | 71,190,968 | +0.68(+2.58%) |
Aug 07, 2013 | 26.03 | 26.49 | 25.79 | 26.46 | 46,090,588 | +0.40(+1.53%) |
Aug 06, 2013 | 26.04 | 26.14 | 25.90 | 26.06 | 43,325,680 | -0.10(-0.38%) |
Aug 05, 2013 | 26.33 | 26.41 | 26.11 | 26.16 | 37,540,836 | -0.16(-0.60%) |
Aug 02, 2013 | 26.16 | 26.33 | 26.05 | 26.32 | 35,379,028 | +0.18(+0.69%) |