Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.05 | 32.12 | 31.49 | 31.83 | 5,736,899 | -0.18(-0.55%) |
Oct 30, 2013 | 32.23 | 32.33 | 31.97 | 32.01 | 5,645,314 | -0.12(-0.36%) |
Oct 29, 2013 | 32.20 | 32.34 | 32.04 | 32.12 | 4,673,948 | -0.02(-0.06%) |
Oct 28, 2013 | 32.10 | 32.32 | 32.03 | 32.14 | 18,009,008 | +0.01(+0.04%) |
Oct 25, 2013 | 31.72 | 32.14 | 31.56 | 32.13 | 14,445,348 | +0.38(+1.20%) |
Oct 24, 2013 | 31.61 | 31.80 | 31.37 | 31.75 | 13,187,428 | +0.14(+0.43%) |
Oct 23, 2013 | 31.26 | 31.95 | 30.87 | 31.61 | 8,922,643 | +0.87(+2.83%) |
Oct 22, 2013 | 30.38 | 30.93 | 30.24 | 30.74 | 5,378,433 | +0.41(+1.34%) |
Oct 21, 2013 | 30.47 | 30.50 | 30.16 | 30.34 | 3,541,627 | -0.12(-0.40%) |
Oct 18, 2013 | 30.32 | 30.53 | 30.20 | 30.46 | 3,956,302 | +0.13(+0.43%) |
Oct 17, 2013 | 29.72 | 30.41 | 29.59 | 30.33 | 5,286,121 | +0.58(+1.96%) |
Oct 16, 2013 | 29.60 | 29.75 | 29.42 | 29.75 | 3,724,622 | +0.20(+0.67%) |
Oct 15, 2013 | 29.81 | 29.90 | 29.51 | 29.55 | 3,373,111 | -0.40(-1.34%) |
Oct 14, 2013 | 30.02 | 30.04 | 29.47 | 29.95 | 4,160,506 | -0.14(-0.45%) |
Oct 11, 2013 | 29.95 | 30.15 | 29.89 | 30.09 | 2,783,284 | +0.09(+0.29%) |
Oct 10, 2013 | 29.74 | 30.04 | 29.40 | 30.00 | 3,915,138 | +0.31(+1.05%) |
Oct 09, 2013 | 29.58 | 30.18 | 29.53 | 29.68 | 5,215,145 | +0.13(+0.44%) |
Oct 08, 2013 | 29.24 | 29.85 | 29.23 | 29.55 | 3,970,992 | +0.24(+0.81%) |
Oct 07, 2013 | 29.28 | 29.61 | 29.24 | 29.32 | 2,592,101 | -0.14(-0.46%) |
Oct 04, 2013 | 29.49 | 29.64 | 29.36 | 29.45 | 2,513,056 | +0.01(+0.02%) |
Oct 03, 2013 | 29.63 | 29.66 | 29.35 | 29.45 | 4,573,365 | -0.37(-1.25%) |
Oct 02, 2013 | 29.64 | 29.82 | 29.52 | 29.82 | 3,461,595 | +0.11(+0.37%) |
Oct 01, 2013 | 29.58 | 29.77 | 29.45 | 29.71 | 3,183,816 | +0.25(+0.85%) |
Sep 30, 2013 | 29.38 | 29.63 | 29.32 | 29.46 | 3,574,749 | -0.06(-0.21%) |
Sep 27, 2013 | 29.46 | 29.73 | 29.37 | 29.52 | 2,654,141 | -0.14(-0.46%) |
Sep 26, 2013 | 29.72 | 29.89 | 29.53 | 29.66 | 2,537,299 | -0.10(-0.34%) |
Sep 25, 2013 | 30.11 | 30.15 | 29.75 | 29.76 | 3,168,483 | -0.29(-0.95%) |
Sep 24, 2013 | 30.13 | 30.15 | 29.95 | 30.04 | 3,573,343 | -0.08(-0.27%) |
Sep 23, 2013 | 29.78 | 30.39 | 29.70 | 30.13 | 5,460,687 | +0.41(+1.37%) |
Sep 20, 2013 | 30.28 | 30.33 | 29.67 | 29.72 | 5,816,122 | -0.64(-2.10%) |
Sep 19, 2013 | 30.53 | 30.66 | 30.12 | 30.36 | 6,161,241 | -0.10(-0.31%) |
Sep 18, 2013 | 29.26 | 30.66 | 29.17 | 30.45 | 9,162,290 | +1.09(+3.73%) |
Sep 17, 2013 | 29.13 | 29.38 | 29.07 | 29.36 | 3,843,385 | +0.26(+0.89%) |
Sep 16, 2013 | 29.40 | 29.53 | 29.06 | 29.10 | 4,424,950 | +0.14(+0.47%) |
Sep 13, 2013 | 28.61 | 29.15 | 28.58 | 28.96 | 7,117,113 | +0.48(+1.67%) |
Sep 12, 2013 | 28.77 | 28.92 | 28.45 | 28.49 | 4,749,637 | -0.20(-0.69%) |
Sep 11, 2013 | 29.09 | 29.13 | 28.65 | 28.68 | 6,413,874 | -0.46(-1.59%) |
Sep 10, 2013 | 29.09 | 29.22 | 28.92 | 29.15 | 3,132,814 | +0.15(+0.52%) |
Sep 09, 2013 | 28.98 | 29.07 | 28.82 | 29.00 | 2,926,612 | +0.07(+0.26%) |
Sep 06, 2013 | 28.80 | 29.22 | 28.79 | 28.92 | 4,979,764 | +0.29(+1.00%) |
Sep 05, 2013 | 28.67 | 28.85 | 28.59 | 28.64 | 3,309,569 | -0.05(-0.17%) |
Sep 04, 2013 | 28.65 | 28.77 | 28.43 | 28.68 | 3,408,409 | +0.03(+0.12%) |
Sep 03, 2013 | 29.24 | 29.31 | 28.59 | 28.65 | 3,557,125 | -0.43(-1.50%) |
Aug 30, 2013 | 29.02 | 29.24 | 28.95 | 29.09 | 2,855,602 | +0.07(+0.26%) |
Aug 29, 2013 | 29.13 | 29.24 | 28.92 | 29.01 | 2,477,577 | -0.22(-0.74%) |
Aug 28, 2013 | 29.11 | 29.34 | 28.90 | 29.23 | 3,043,171 | +0.16(+0.56%) |
Aug 27, 2013 | 28.73 | 29.22 | 28.72 | 29.07 | 4,884,414 | +0.08(+0.28%) |
Aug 26, 2013 | 29.36 | 29.37 | 28.94 | 28.98 | 3,381,415 | -0.35(-1.18%) |
Aug 23, 2013 | 29.09 | 29.46 | 29.02 | 29.33 | 6,363,138 | +0.32(+1.10%) |
Aug 22, 2013 | 28.81 | 29.07 | 28.76 | 29.01 | 4,495,911 | +0.22(+0.76%) |
Aug 21, 2013 | 29.07 | 29.11 | 28.73 | 28.79 | 5,115,770 | -0.31(-1.05%) |
Aug 20, 2013 | 28.99 | 29.53 | 28.98 | 29.10 | 7,084,981 | +0.10(+0.33%) |
Aug 19, 2013 | 29.38 | 29.54 | 28.98 | 29.00 | 3,860,707 | -0.43(-1.45%) |
Aug 16, 2013 | 29.65 | 29.69 | 29.18 | 29.43 | 4,426,371 | -0.32(-1.07%) |
Aug 15, 2013 | 30.00 | 30.11 | 29.70 | 29.75 | 3,514,765 | -0.40(-1.33%) |
Aug 14, 2013 | 30.04 | 30.17 | 29.78 | 30.15 | 4,107,631 | +0.04(+0.14%) |
Aug 13, 2013 | 30.38 | 30.40 | 30.07 | 30.11 | 3,167,444 | -0.26(-0.85%) |
Aug 12, 2013 | 30.49 | 30.50 | 30.21 | 30.37 | 3,955,935 | -0.21(-0.69%) |
Aug 09, 2013 | 30.88 | 31.01 | 30.56 | 30.58 | 3,761,368 | -0.35(-1.14%) |
Aug 08, 2013 | 30.93 | 31.02 | 30.76 | 30.93 | 3,111,378 | +0.03(+0.11%) |
Aug 07, 2013 | 30.70 | 31.02 | 30.66 | 30.90 | 4,602,084 | +0.12(+0.38%) |
Aug 06, 2013 | 31.18 | 31.18 | 30.69 | 30.78 | 5,011,159 | -0.40(-1.29%) |
Aug 05, 2013 | 31.26 | 31.28 | 31.07 | 31.19 | 2,414,926 | -0.13(-0.41%) |
Aug 02, 2013 | 31.22 | 31.33 | 31.11 | 31.32 | 2,810,146 | +0.02(+0.06%) |