Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.06 | 30.16 | 29.69 | 29.69 | 9,502,407 | -0.32(-1.06%) |
Oct 30, 2013 | 30.32 | 30.36 | 29.89 | 30.00 | 6,117,918 | -0.28(-0.91%) |
Oct 29, 2013 | 30.34 | 30.42 | 30.26 | 30.28 | 6,468,591 | +0.00(+0.00%) |
Oct 28, 2013 | 30.32 | 30.42 | 30.19 | 30.28 | 5,909,590 | +0.02(+0.08%) |
Oct 25, 2013 | 30.25 | 30.35 | 30.03 | 30.25 | 7,769,439 | +0.03(+0.11%) |
Oct 24, 2013 | 30.23 | 30.55 | 30.21 | 30.22 | 7,770,589 | -0.02(-0.05%) |
Oct 23, 2013 | 29.98 | 30.26 | 29.90 | 30.24 | 9,321,898 | +0.17(+0.57%) |
Oct 22, 2013 | 30.00 | 30.19 | 29.82 | 30.07 | 11,965,036 | +0.13(+0.43%) |
Oct 21, 2013 | 30.19 | 30.19 | 29.87 | 29.94 | 9,386,166 | -0.35(-1.15%) |
Oct 18, 2013 | 30.19 | 30.29 | 29.97 | 30.29 | 14,469,956 | +0.10(+0.32%) |
Oct 17, 2013 | 29.15 | 30.27 | 29.15 | 30.19 | 21,386,902 | +1.03(+3.54%) |
Oct 16, 2013 | 27.90 | 29.30 | 27.81 | 29.16 | 20,872,928 | +1.78(+6.50%) |
Oct 15, 2013 | 27.54 | 27.76 | 27.30 | 27.38 | 13,589,486 | -0.24(-0.85%) |
Oct 14, 2013 | 27.22 | 27.64 | 27.11 | 27.61 | 8,386,787 | +0.20(+0.71%) |
Oct 11, 2013 | 27.31 | 27.53 | 27.16 | 27.42 | 6,204,500 | +0.10(+0.36%) |
Oct 10, 2013 | 27.08 | 27.35 | 27.02 | 27.32 | 9,518,089 | +0.50(+1.85%) |
Oct 09, 2013 | 26.71 | 27.00 | 26.49 | 26.83 | 10,093,227 | +0.13(+0.48%) |
Oct 08, 2013 | 27.13 | 27.17 | 26.68 | 26.70 | 10,087,736 | -0.40(-1.46%) |
Oct 07, 2013 | 26.87 | 27.25 | 26.79 | 27.09 | 6,818,496 | -0.05(-0.18%) |
Oct 04, 2013 | 26.94 | 27.26 | 26.90 | 27.14 | 9,245,840 | +0.22(+0.81%) |
Oct 03, 2013 | 27.33 | 27.34 | 26.91 | 26.92 | 9,990,044 | -0.49(-1.80%) |
Oct 02, 2013 | 27.08 | 27.43 | 27.07 | 27.42 | 9,960,247 | +0.10(+0.36%) |
Oct 01, 2013 | 26.83 | 27.34 | 26.79 | 27.32 | 8,521,241 | +0.48(+1.78%) |
Sep 30, 2013 | 26.73 | 27.03 | 26.71 | 26.84 | 11,645,865 | +0.04(+0.15%) |
Sep 27, 2013 | 27.05 | 27.05 | 26.73 | 26.80 | 14,619,358 | -0.42(-1.54%) |
Sep 26, 2013 | 27.30 | 27.39 | 27.08 | 27.22 | 9,936,813 | -0.01(-0.03%) |
Sep 25, 2013 | 27.76 | 27.78 | 26.97 | 27.23 | 32,387,160 | -0.56(-2.01%) |
Sep 24, 2013 | 28.36 | 28.39 | 27.76 | 27.79 | 12,024,473 | -0.61(-2.16%) |
Sep 23, 2013 | 28.51 | 28.52 | 28.36 | 28.40 | 7,060,466 | -0.14(-0.48%) |
Sep 20, 2013 | 28.62 | 28.69 | 28.48 | 28.54 | 9,796,137 | -0.04(-0.14%) |
Sep 19, 2013 | 28.84 | 28.89 | 28.54 | 28.58 | 7,925,549 | -0.25(-0.87%) |
Sep 18, 2013 | 28.31 | 28.85 | 28.22 | 28.83 | 8,344,955 | +0.55(+1.94%) |
Sep 17, 2013 | 28.31 | 28.32 | 28.16 | 28.28 | 5,885,126 | -0.03(-0.11%) |
Sep 16, 2013 | 28.52 | 28.52 | 28.27 | 28.31 | 7,086,837 | +0.11(+0.40%) |
Sep 13, 2013 | 28.23 | 28.23 | 27.96 | 28.20 | 6,036,778 | +0.09(+0.32%) |
Sep 12, 2013 | 28.11 | 28.23 | 27.97 | 28.11 | 8,785,799 | +0.01(+0.03%) |
Sep 11, 2013 | 27.59 | 28.27 | 27.57 | 28.10 | 11,746,631 | +0.53(+1.94%) |
Sep 10, 2013 | 27.53 | 27.65 | 27.49 | 27.57 | 9,008,216 | +0.23(+0.86%) |
Sep 09, 2013 | 27.09 | 27.34 | 27.06 | 27.34 | 6,980,861 | +0.24(+0.90%) |
Sep 06, 2013 | 27.27 | 27.30 | 26.89 | 27.09 | 8,240,095 | -0.19(-0.71%) |
Sep 05, 2013 | 27.09 | 27.30 | 27.09 | 27.29 | 7,796,373 | +0.23(+0.84%) |
Sep 04, 2013 | 26.70 | 27.32 | 26.64 | 27.06 | 14,637,334 | +0.43(+1.61%) |
Sep 03, 2013 | 27.24 | 27.32 | 26.45 | 26.63 | 17,349,840 | -0.32(-1.20%) |
Aug 30, 2013 | 27.27 | 27.28 | 26.88 | 26.96 | 9,072,068 | -0.32(-1.19%) |
Aug 29, 2013 | 27.20 | 27.60 | 27.11 | 27.28 | 6,888,459 | -0.02(-0.06%) |
Aug 28, 2013 | 27.47 | 27.53 | 27.28 | 27.30 | 8,979,109 | -0.21(-0.76%) |
Aug 27, 2013 | 27.76 | 27.76 | 27.49 | 27.51 | 6,554,297 | -0.41(-1.48%) |
Aug 26, 2013 | 28.17 | 28.23 | 27.92 | 27.92 | 4,215,064 | -0.26(-0.92%) |
Aug 23, 2013 | 28.19 | 28.20 | 27.85 | 28.18 | 4,976,238 | +0.14(+0.49%) |
Aug 22, 2013 | 28.04 | 28.10 | 27.85 | 28.04 | 5,190,125 | +0.02(+0.09%) |
Aug 21, 2013 | 28.05 | 28.19 | 27.85 | 28.02 | 6,693,261 | -0.06(-0.20%) |
Aug 20, 2013 | 28.23 | 28.27 | 28.06 | 28.07 | 5,557,750 | -0.14(-0.49%) |
Aug 19, 2013 | 28.19 | 28.27 | 28.07 | 28.21 | 6,928,539 | -0.07(-0.26%) |
Aug 16, 2013 | 28.24 | 28.31 | 27.94 | 28.28 | 13,010,542 | -0.05(-0.17%) |
Aug 15, 2013 | 28.72 | 28.77 | 28.27 | 28.33 | 8,063,212 | -0.47(-1.63%) |
Aug 14, 2013 | 29.04 | 29.07 | 28.73 | 28.80 | 6,130,933 | -0.27(-0.92%) |
Aug 13, 2013 | 29.06 | 29.14 | 28.90 | 29.07 | 5,687,813 | +0.03(+0.11%) |
Aug 12, 2013 | 28.95 | 29.14 | 28.89 | 29.03 | 6,166,129 | +0.01(+0.03%) |
Aug 09, 2013 | 28.95 | 29.15 | 28.91 | 29.03 | 6,219,961 | -0.02(-0.08%) |
Aug 08, 2013 | 29.28 | 29.40 | 28.84 | 29.05 | 5,940,579 | -0.01(-0.03%) |
Aug 07, 2013 | 29.17 | 29.35 | 28.98 | 29.06 | 8,927,431 | -0.14(-0.47%) |
Aug 06, 2013 | 29.32 | 29.39 | 29.12 | 29.20 | 11,435,526 | -0.28(-0.96%) |
Aug 05, 2013 | 29.63 | 29.75 | 29.47 | 29.48 | 8,051,065 | -0.24(-0.82%) |
Aug 02, 2013 | 29.75 | 29.90 | 29.67 | 29.72 | 9,822,706 | -0.07(-0.24%) |