Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.72 | 30.29 | 29.26 | 29.96 | 4,880,345 | +0.05(+0.16%) |
Oct 30, 2013 | 30.13 | 30.33 | 29.68 | 29.91 | 4,260,486 | -0.13(-0.44%) |
Oct 29, 2013 | 29.86 | 30.10 | 29.47 | 30.04 | 6,080,332 | +0.04(+0.12%) |
Oct 28, 2013 | 30.10 | 30.69 | 29.91 | 30.00 | 5,423,344 | +0.07(+0.23%) |
Oct 25, 2013 | 29.99 | 30.59 | 29.73 | 29.93 | 16,512,901 | +0.02(+0.07%) |
Oct 24, 2013 | 29.86 | 30.20 | 29.63 | 29.91 | 4,297,392 | +0.13(+0.45%) |
Oct 23, 2013 | 29.94 | 30.16 | 29.61 | 29.78 | 6,119,282 | -0.37(-1.23%) |
Oct 22, 2013 | 30.04 | 30.45 | 29.80 | 30.15 | 6,079,016 | +0.19(+0.63%) |
Oct 21, 2013 | 30.10 | 30.17 | 29.75 | 29.96 | 4,562,757 | -0.11(-0.37%) |
Oct 18, 2013 | 30.07 | 30.28 | 29.66 | 30.07 | 8,565,894 | +0.11(+0.35%) |
Oct 17, 2013 | 29.23 | 30.07 | 29.12 | 29.97 | 11,616,365 | +0.85(+2.93%) |
Oct 16, 2013 | 28.77 | 29.44 | 28.67 | 29.12 | 13,747,617 | +0.69(+2.41%) |
Oct 15, 2013 | 27.89 | 29.02 | 27.79 | 28.43 | 17,976,652 | +0.71(+2.55%) |
Oct 14, 2013 | 27.28 | 27.76 | 27.16 | 27.72 | 7,058,797 | +0.25(+0.89%) |
Oct 11, 2013 | 27.12 | 27.74 | 27.06 | 27.48 | 8,345,937 | +0.18(+0.67%) |
Oct 10, 2013 | 26.42 | 27.51 | 26.42 | 27.30 | 16,407,482 | +1.92(+7.56%) |
Oct 09, 2013 | 25.00 | 25.59 | 24.41 | 25.38 | 7,624,767 | +0.41(+1.65%) |
Oct 08, 2013 | 25.97 | 26.32 | 24.90 | 24.97 | 9,916,893 | -0.94(-3.62%) |
Oct 07, 2013 | 26.39 | 26.53 | 25.90 | 25.90 | 4,389,936 | -0.80(-2.99%) |
Oct 04, 2013 | 26.38 | 26.91 | 26.11 | 26.70 | 4,732,557 | +0.32(+1.22%) |
Oct 03, 2013 | 26.46 | 26.53 | 25.80 | 26.38 | 4,877,422 | +0.02(+0.08%) |
Oct 02, 2013 | 26.33 | 26.50 | 26.04 | 26.36 | 4,267,853 | -0.20(-0.76%) |
Oct 01, 2013 | 26.29 | 26.76 | 26.27 | 26.56 | 5,151,568 | +0.31(+1.20%) |
Sep 30, 2013 | 26.09 | 26.42 | 25.96 | 26.25 | 5,467,927 | -0.34(-1.26%) |
Sep 27, 2013 | 26.83 | 27.04 | 26.46 | 26.58 | 4,055,999 | -0.38(-1.43%) |
Sep 26, 2013 | 26.74 | 27.27 | 26.74 | 26.97 | 4,012,747 | +0.37(+1.39%) |
Sep 25, 2013 | 26.85 | 26.88 | 26.42 | 26.60 | 9,603,751 | -0.21(-0.78%) |
Sep 24, 2013 | 27.23 | 27.39 | 26.79 | 26.81 | 7,883,929 | -0.41(-1.52%) |
Sep 23, 2013 | 26.96 | 27.40 | 26.87 | 27.22 | 8,017,211 | +0.41(+1.54%) |
Sep 20, 2013 | 27.36 | 27.44 | 26.81 | 26.81 | 8,915,896 | -0.56(-2.05%) |
Sep 19, 2013 | 27.45 | 27.49 | 27.09 | 27.37 | 7,437,259 | +0.04(+0.13%) |
Sep 18, 2013 | 27.20 | 27.43 | 26.76 | 27.33 | 5,650,007 | +0.07(+0.26%) |
Sep 17, 2013 | 26.98 | 27.39 | 26.88 | 27.26 | 6,293,847 | +0.44(+1.64%) |
Sep 16, 2013 | 27.09 | 27.34 | 26.69 | 26.82 | 6,605,155 | +0.03(+0.10%) |
Sep 13, 2013 | 26.35 | 26.99 | 26.24 | 26.79 | 6,405,110 | +0.45(+1.73%) |
Sep 12, 2013 | 26.55 | 26.57 | 26.06 | 26.34 | 4,606,273 | -0.19(-0.71%) |
Sep 11, 2013 | 26.47 | 26.60 | 26.13 | 26.53 | 5,641,119 | -0.01(-0.05%) |
Sep 10, 2013 | 26.19 | 26.54 | 25.90 | 26.54 | 6,801,482 | +0.53(+2.05%) |
Sep 09, 2013 | 26.05 | 26.40 | 25.91 | 26.01 | 5,791,142 | +0.10(+0.38%) |
Sep 06, 2013 | 26.15 | 26.20 | 25.68 | 25.91 | 8,465,964 | -0.21(-0.80%) |
Sep 05, 2013 | 25.92 | 26.18 | 25.86 | 26.12 | 7,913,350 | +0.24(+0.94%) |
Sep 04, 2013 | 25.83 | 26.46 | 25.70 | 25.88 | 13,329,560 | +0.10(+0.41%) |
Sep 03, 2013 | 25.39 | 25.78 | 25.39 | 25.77 | 8,587,578 | +0.69(+2.75%) |
Aug 30, 2013 | 25.35 | 25.40 | 25.01 | 25.08 | 7,085,202 | -0.24(-0.96%) |
Aug 29, 2013 | 24.94 | 25.53 | 24.82 | 25.33 | 8,856,278 | +0.38(+1.51%) |
Aug 28, 2013 | 24.43 | 25.18 | 24.33 | 24.95 | 10,328,085 | +0.55(+2.26%) |
Aug 27, 2013 | 24.50 | 24.69 | 24.21 | 24.40 | 10,439,008 | -0.55(-2.21%) |
Aug 26, 2013 | 24.45 | 25.18 | 24.31 | 24.95 | 7,297,022 | +0.51(+2.08%) |
Aug 23, 2013 | 24.36 | 24.86 | 24.26 | 24.44 | 10,100,148 | -0.08(-0.34%) |
Aug 22, 2013 | 23.65 | 24.69 | 23.65 | 24.52 | 11,899,937 | +1.01(+4.30%) |
Aug 21, 2013 | 24.15 | 24.32 | 23.38 | 23.51 | 15,789,548 | -0.73(-3.02%) |
Aug 20, 2013 | 23.81 | 24.26 | 23.00 | 24.25 | 45,112,300 | +2.84(+13.24%) |
Aug 19, 2013 | 21.23 | 21.76 | 21.18 | 21.41 | 8,158,181 | +0.25(+1.19%) |
Aug 16, 2013 | 21.42 | 21.85 | 21.16 | 21.16 | 7,181,326 | -0.31(-1.43%) |
Aug 15, 2013 | 21.72 | 21.95 | 21.31 | 21.47 | 7,189,844 | -0.60(-2.72%) |
Aug 14, 2013 | 21.56 | 22.41 | 21.40 | 22.07 | 10,089,226 | +0.56(+2.62%) |
Aug 13, 2013 | 21.51 | 21.61 | 21.15 | 21.50 | 5,242,416 | +0.00(+0.00%) |
Aug 12, 2013 | 21.22 | 22.02 | 21.21 | 21.50 | 6,089,054 | +0.16(+0.75%) |
Aug 09, 2013 | 21.58 | 21.72 | 21.19 | 21.34 | 4,015,475 | -0.28(-1.29%) |
Aug 08, 2013 | 21.10 | 21.89 | 21.01 | 21.62 | 6,326,645 | +0.41(+1.94%) |
Aug 07, 2013 | 21.68 | 21.72 | 21.02 | 21.21 | 7,912,459 | -0.66(-3.03%) |
Aug 06, 2013 | 21.74 | 21.98 | 21.44 | 21.87 | 6,570,733 | +0.10(+0.48%) |
Aug 05, 2013 | 21.73 | 22.11 | 21.66 | 21.77 | 6,993,321 | -0.04(-0.19%) |
Aug 02, 2013 | 21.33 | 21.83 | 20.94 | 21.81 | 4,597,585 | +0.41(+1.92%) |