Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.63 | 32.12 | 31.60 | 31.93 | 12,697,754 | +0.28(+0.87%) |
Oct 30, 2013 | 31.60 | 32.11 | 31.53 | 31.65 | 14,740,383 | -0.03(-0.10%) |
Oct 29, 2013 | 31.41 | 31.69 | 31.04 | 31.68 | 14,537,226 | +0.80(+2.58%) |
Oct 28, 2013 | 30.22 | 30.92 | 30.19 | 30.88 | 15,319,500 | +0.59(+1.94%) |
Oct 25, 2013 | 30.09 | 30.33 | 29.96 | 30.30 | 0 | +0.26(+0.88%) |
Oct 24, 2013 | 29.86 | 30.33 | 29.86 | 30.03 | 8,846,832 | +0.11(+0.38%) |
Oct 23, 2013 | 30.12 | 30.21 | 29.51 | 29.92 | 15,949,208 | -0.41(-1.37%) |
Oct 22, 2013 | 30.26 | 30.47 | 29.96 | 30.33 | 17,254,748 | -0.53(-1.73%) |
Oct 21, 2013 | 30.54 | 31.04 | 30.53 | 30.87 | 12,341,883 | +0.21(+0.69%) |
Oct 18, 2013 | 30.64 | 30.70 | 30.38 | 30.66 | 7,601,434 | +0.05(+0.16%) |
Oct 17, 2013 | 30.33 | 30.66 | 30.19 | 30.61 | 6,602,669 | -0.08(-0.26%) |
Oct 16, 2013 | 30.12 | 30.70 | 29.93 | 30.69 | 10,974,249 | +0.38(+1.24%) |
Oct 15, 2013 | 30.51 | 30.57 | 30.28 | 30.31 | 8,491,602 | -0.23(-0.74%) |
Oct 14, 2013 | 30.30 | 30.60 | 30.23 | 30.54 | 8,074,246 | +0.13(+0.42%) |
Oct 11, 2013 | 29.99 | 30.45 | 29.99 | 30.41 | 0 | +0.20(+0.65%) |
Oct 10, 2013 | 29.80 | 30.31 | 29.79 | 30.21 | 8,434,631 | +0.62(+2.11%) |
Oct 09, 2013 | 29.61 | 29.73 | 29.31 | 29.59 | 9,108,356 | +0.04(+0.13%) |
Oct 08, 2013 | 30.05 | 30.05 | 29.52 | 29.55 | 8,456,529 | -0.47(-1.56%) |
Oct 07, 2013 | 29.83 | 30.28 | 29.76 | 30.02 | 7,683,672 | -0.05(-0.18%) |
Oct 04, 2013 | 30.31 | 30.31 | 29.99 | 30.07 | 0 | -0.22(-0.72%) |
Oct 03, 2013 | 30.17 | 30.39 | 29.98 | 30.29 | 7,828,650 | -0.03(-0.10%) |
Oct 02, 2013 | 30.21 | 30.47 | 30.18 | 30.32 | 5,626,264 | -0.11(-0.35%) |
Oct 01, 2013 | 30.38 | 30.54 | 30.30 | 30.42 | 5,228,483 | +0.08(+0.27%) |
Sep 30, 2013 | 30.03 | 30.43 | 29.88 | 30.34 | 7,325,093 | +0.10(+0.32%) |
Sep 27, 2013 | 30.31 | 30.37 | 30.12 | 30.24 | 0 | -0.17(-0.54%) |
Sep 26, 2013 | 30.51 | 30.53 | 30.23 | 30.41 | 4,340,326 | +0.05(+0.15%) |
Sep 25, 2013 | 30.45 | 30.50 | 30.28 | 30.36 | 5,857,118 | +0.00(+0.01%) |
Sep 24, 2013 | 30.46 | 30.54 | 30.30 | 30.36 | 5,797,455 | -0.12(-0.38%) |
Sep 23, 2013 | 30.50 | 30.59 | 30.31 | 30.48 | 7,667,599 | -0.04(-0.12%) |
Sep 20, 2013 | 30.79 | 30.81 | 30.51 | 30.51 | 0 | -0.21(-0.67%) |
Sep 19, 2013 | 30.81 | 30.83 | 30.63 | 30.72 | 6,727,991 | -0.04(-0.13%) |
Sep 18, 2013 | 30.65 | 30.80 | 30.53 | 30.76 | 0 | +0.09(+0.29%) |
Sep 17, 2013 | 30.62 | 30.76 | 30.42 | 30.67 | 0 | +0.21(+0.69%) |
Sep 16, 2013 | 30.45 | 30.55 | 30.33 | 30.46 | 7,191,836 | +0.13(+0.42%) |
Sep 13, 2013 | 30.17 | 30.35 | 29.93 | 30.33 | 0 | +0.28(+0.94%) |
Sep 12, 2013 | 30.07 | 30.21 | 29.87 | 30.05 | 7,771,884 | -0.09(-0.31%) |
Sep 11, 2013 | 30.16 | 30.42 | 30.09 | 30.15 | 8,923,525 | -0.21(-0.69%) |
Sep 10, 2013 | 30.09 | 30.39 | 30.03 | 30.36 | 8,492,139 | +0.42(+1.41%) |
Sep 09, 2013 | 29.66 | 30.00 | 29.56 | 29.93 | 4,789,717 | +0.43(+1.46%) |
Sep 06, 2013 | 29.82 | 29.82 | 29.35 | 29.51 | 0 | -0.23(-0.76%) |
Sep 05, 2013 | 29.64 | 29.81 | 29.59 | 29.73 | 5,807,961 | +0.08(+0.28%) |
Sep 04, 2013 | 29.20 | 29.72 | 29.01 | 29.65 | 8,263,099 | +0.55(+1.89%) |
Sep 03, 2013 | 29.08 | 29.44 | 28.98 | 29.10 | 5,920,784 | +0.33(+1.15%) |
Aug 30, 2013 | 29.10 | 29.11 | 28.66 | 28.77 | 0 | -0.31(-1.06%) |
Aug 29, 2013 | 28.90 | 29.23 | 28.81 | 29.08 | 4,140,122 | +0.14(+0.47%) |
Aug 28, 2013 | 28.90 | 29.14 | 28.72 | 28.94 | 6,759,934 | +0.14(+0.47%) |
Aug 27, 2013 | 29.23 | 29.23 | 28.71 | 28.80 | 12,171,664 | -0.71(-2.40%) |
Aug 26, 2013 | 29.49 | 29.79 | 29.40 | 29.51 | 8,983,578 | +0.09(+0.31%) |
Aug 23, 2013 | 29.32 | 29.48 | 29.15 | 29.42 | 0 | +0.19(+0.64%) |
Aug 22, 2013 | 29.08 | 29.33 | 28.88 | 29.23 | 5,644,891 | +0.28(+0.96%) |
Aug 21, 2013 | 28.84 | 29.19 | 28.62 | 28.96 | 12,363,292 | -0.23(-0.77%) |
Aug 20, 2013 | 29.05 | 29.26 | 28.96 | 29.18 | 7,206,503 | +0.23(+0.81%) |
Aug 19, 2013 | 29.32 | 29.39 | 28.93 | 28.95 | 7,125,211 | -0.23(-0.77%) |
Aug 16, 2013 | 29.09 | 29.41 | 28.95 | 29.17 | 0 | +0.07(+0.23%) |
Aug 15, 2013 | 29.12 | 29.29 | 28.89 | 29.11 | 11,350,253 | -0.39(-1.33%) |
Aug 14, 2013 | 29.96 | 29.96 | 29.40 | 29.50 | 15,580,841 | -0.44(-1.48%) |
Aug 13, 2013 | 29.90 | 30.06 | 29.71 | 29.94 | 5,440,647 | +0.04(+0.13%) |
Aug 12, 2013 | 29.73 | 30.06 | 29.73 | 29.90 | 4,640,430 | -0.05(-0.18%) |
Aug 09, 2013 | 29.78 | 30.08 | 29.75 | 29.96 | 7,660,204 | +0.10(+0.33%) |
Aug 08, 2013 | 30.01 | 30.09 | 29.69 | 29.86 | 5,175,305 | +0.00(+0.00%) |
Aug 07, 2013 | 29.78 | 30.04 | 29.74 | 29.86 | 5,993,168 | -0.06(-0.20%) |
Aug 06, 2013 | 29.98 | 30.12 | 29.77 | 29.92 | 6,718,195 | -0.10(-0.33%) |
Aug 05, 2013 | 29.91 | 30.05 | 29.87 | 30.02 | 5,994,620 | -0.06(-0.20%) |
Aug 02, 2013 | 29.84 | 30.12 | 29.68 | 30.08 | 12,357,024 | +0.09(+0.30%) |