Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.64 | 29.66 | 29.37 | 29.43 | 50,061,472 | -0.11(-0.38%) |
Oct 30, 2013 | 29.53 | 29.75 | 29.45 | 29.54 | 44,511,352 | +0.02(+0.06%) |
Oct 29, 2013 | 29.61 | 29.69 | 29.31 | 29.52 | 38,093,904 | -0.04(-0.14%) |
Oct 28, 2013 | 29.60 | 29.70 | 29.32 | 29.56 | 45,995,488 | -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 | 61,895,916 | -0.03(-0.12%) |
Oct 23, 2013 | 28.55 | 28.67 | 27.99 | 28.06 | 70,260,968 | -0.68(-2.37%) |
Oct 22, 2013 | 29.11 | 29.17 | 28.69 | 28.74 | 48,521,584 | -0.34(-1.17%) |
Oct 21, 2013 | 29.07 | 29.26 | 29.02 | 29.08 | 32,991,948 | +0.02(+0.09%) |
Oct 18, 2013 | 28.94 | 29.07 | 28.53 | 29.06 | 50,304,236 | +0.03(+0.11%) |
Oct 17, 2013 | 28.63 | 29.08 | 28.57 | 29.02 | 37,611,264 | +0.23(+0.81%) |
Oct 16, 2013 | 28.76 | 29.00 | 28.73 | 28.79 | 42,057,500 | +0.12(+0.43%) |
Oct 15, 2013 | 28.82 | 29.08 | 28.65 | 28.67 | 56,649,272 | +0.03(+0.12%) |
Oct 14, 2013 | 28.18 | 28.68 | 28.08 | 28.63 | 33,340,956 | +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 | 51,083,792 | +0.57(+2.09%) |
Oct 09, 2013 | 27.49 | 27.72 | 27.40 | 27.49 | 43,095,128 | +0.05(+0.18%) |
Oct 08, 2013 | 27.69 | 27.70 | 27.26 | 27.44 | 49,096,308 | -0.24(-0.87%) |
Oct 07, 2013 | 27.93 | 28.02 | 27.60 | 27.68 | 42,136,184 | -0.48(-1.71%) |
Oct 04, 2013 | 28.00 | 28.25 | 27.94 | 28.16 | 39,712,512 | +0.02(+0.06%) |
Oct 03, 2013 | 28.16 | 28.26 | 27.78 | 28.14 | 46,533,900 | -0.05(-0.18%) |
Oct 02, 2013 | 27.73 | 28.28 | 27.67 | 28.19 | 56,299,724 | +0.28(+1.01%) |
Oct 01, 2013 | 27.72 | 27.94 | 27.68 | 27.91 | 44,056,220 | +0.25(+0.90%) |
Sep 30, 2013 | 27.43 | 27.69 | 27.18 | 27.66 | 47,807,976 | +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 | 34,166,308 | +0.22(+0.82%) |
Sep 25, 2013 | 27.00 | 27.26 | 26.93 | 27.02 | 34,674,060 | +0.04(+0.15%) |
Sep 24, 2013 | 27.32 | 27.32 | 26.72 | 26.98 | 48,265,624 | -0.24(-0.87%) |
Sep 23, 2013 | 27.05 | 27.40 | 27.01 | 27.21 | 47,856,192 | -0.04(-0.16%) |
Sep 20, 2013 | 27.77 | 27.83 | 27.17 | 27.26 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.83 | 27.99 | 27.69 | 27.96 | 50,505,460 | +0.27(+0.96%) |
Sep 18, 2013 | 27.42 | 27.76 | 27.29 | 27.69 | 76,946,248 | +0.32(+1.18%) |
Sep 17, 2013 | 27.78 | 27.82 | 27.35 | 27.37 | 101,863,608 | +0.11(+0.39%) |
Sep 16, 2013 | 27.77 | 27.84 | 27.20 | 27.26 | 66,167,568 | -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 | 39,533,956 | -0.04(-0.15%) |
Sep 11, 2013 | 27.07 | 27.37 | 27.04 | 27.21 | 47,001,216 | +0.29(+1.08%) |
Sep 10, 2013 | 26.51 | 26.93 | 26.42 | 26.92 | 68,133,112 | +0.61(+2.32%) |
Sep 09, 2013 | 25.95 | 26.42 | 25.93 | 26.31 | 59,359,664 | +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 | 85,999,424 | +0.03(+0.13%) |
Sep 04, 2013 | 26.09 | 26.16 | 25.86 | 25.93 | 170,860,720 | -0.57(-2.15%) |
Sep 03, 2013 | 26.39 | 26.66 | 26.01 | 26.50 | 185,679,136 | -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 | 53,614,252 | +0.44(+1.61%) |
Aug 28, 2013 | 27.75 | 27.93 | 27.43 | 27.45 | 53,193,688 | -0.20(-0.72%) |
Aug 27, 2013 | 27.86 | 28.34 | 27.55 | 27.64 | 70,333,288 | -0.74(-2.61%) |
Aug 26, 2013 | 28.59 | 28.82 | 28.28 | 28.38 | 87,281,128 | -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 | 37,496,228 | +0.65(+2.47%) |
Aug 21, 2013 | 26.27 | 26.61 | 26.22 | 26.27 | 44,961,616 | -0.01(-0.03%) |
Aug 20, 2013 | 26.13 | 26.51 | 26.07 | 26.28 | 27,645,302 | +0.19(+0.72%) |
Aug 19, 2013 | 26.40 | 26.57 | 26.08 | 26.09 | 33,565,360 | -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 | 39,783,332 | -0.47(-1.73%) |
Aug 14, 2013 | 26.71 | 27.73 | 26.35 | 26.89 | 58,325,412 | +0.10(+0.37%) |
Aug 13, 2013 | 27.02 | 27.05 | 26.77 | 26.79 | 47,305,544 | -0.34(-1.26%) |
Aug 12, 2013 | 26.79 | 27.21 | 26.79 | 27.13 | 30,777,854 | +0.14(+0.52%) |
Aug 09, 2013 | 27.05 | 27.15 | 26.80 | 26.99 | 32,475,362 | -0.16(-0.58%) |
Aug 08, 2013 | 26.61 | 27.29 | 26.45 | 27.15 | 71,189,400 | +0.68(+2.58%) |
Aug 07, 2013 | 26.03 | 26.49 | 25.79 | 26.46 | 46,089,576 | +0.40(+1.53%) |
Aug 06, 2013 | 26.04 | 26.14 | 25.90 | 26.06 | 43,324,732 | -0.10(-0.38%) |
Aug 05, 2013 | 26.33 | 26.41 | 26.11 | 26.16 | 37,540,012 | -0.16(-0.60%) |
Aug 02, 2013 | 26.16 | 26.33 | 26.05 | 26.32 | 35,378,252 | +0.18(+0.69%) |