Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.85 | 33.95 | 33.45 | 33.73 | 9,185,552 | -0.16(-0.49%) |
Oct 30, 2013 | 34.10 | 34.23 | 33.81 | 33.89 | 7,091,474 | +0.10(+0.29%) |
Oct 29, 2013 | 33.73 | 33.91 | 33.62 | 33.79 | 4,717,785 | +0.18(+0.53%) |
Oct 28, 2013 | 33.72 | 33.82 | 33.55 | 33.61 | 6,892,495 | -0.08(-0.25%) |
Oct 25, 2013 | 33.64 | 33.99 | 33.54 | 33.70 | 7,745,691 | +0.08(+0.25%) |
Oct 24, 2013 | 33.66 | 33.73 | 33.49 | 33.61 | 6,317,682 | -0.02(-0.07%) |
Oct 23, 2013 | 33.63 | 33.81 | 33.44 | 33.64 | 5,348,588 | -0.18(-0.53%) |
Oct 22, 2013 | 33.88 | 34.05 | 33.62 | 33.81 | 7,658,762 | -0.06(-0.17%) |
Oct 21, 2013 | 33.78 | 34.00 | 33.61 | 33.87 | 11,223,394 | +0.07(+0.21%) |
Oct 18, 2013 | 33.19 | 33.83 | 33.06 | 33.80 | 11,042,297 | +0.62(+1.86%) |
Oct 17, 2013 | 33.10 | 33.23 | 32.98 | 33.18 | 10,537,878 | +0.01(+0.03%) |
Oct 16, 2013 | 32.98 | 33.22 | 32.82 | 33.17 | 9,797,748 | +0.36(+1.10%) |
Oct 15, 2013 | 32.90 | 33.11 | 32.68 | 32.81 | 8,929,295 | -0.16(-0.47%) |
Oct 14, 2013 | 32.47 | 33.02 | 32.40 | 32.97 | 6,963,605 | +0.27(+0.82%) |
Oct 11, 2013 | 32.71 | 32.82 | 32.44 | 32.70 | 12,122,209 | +0.01(+0.03%) |
Oct 10, 2013 | 32.12 | 32.70 | 32.02 | 32.69 | 12,472,898 | +1.14(+3.60%) |
Oct 09, 2013 | 31.39 | 31.82 | 31.14 | 31.56 | 10,423,157 | +0.27(+0.87%) |
Oct 08, 2013 | 31.81 | 32.33 | 31.24 | 31.29 | 8,440,019 | -0.47(-1.49%) |
Oct 07, 2013 | 31.79 | 32.04 | 31.74 | 31.76 | 5,792,102 | -0.36(-1.11%) |
Oct 04, 2013 | 31.95 | 32.21 | 31.84 | 32.11 | 8,051,191 | +0.22(+0.70%) |
Oct 03, 2013 | 32.00 | 32.27 | 31.63 | 31.89 | 8,024,021 | -0.11(-0.35%) |
Oct 02, 2013 | 32.07 | 32.17 | 31.87 | 32.00 | 9,807,183 | -0.24(-0.73%) |
Oct 01, 2013 | 32.51 | 32.61 | 32.06 | 32.24 | 11,687,123 | -0.10(-0.30%) |
Sep 30, 2013 | 32.18 | 32.57 | 32.12 | 32.34 | 16,582,455 | -0.45(-1.36%) |
Sep 27, 2013 | 33.31 | 33.50 | 32.65 | 32.78 | 35,043,676 | +1.47(+4.69%) |
Sep 26, 2013 | 30.82 | 31.38 | 30.78 | 31.31 | 14,786,262 | +0.63(+2.06%) |
Sep 25, 2013 | 30.91 | 30.95 | 30.60 | 30.68 | 8,853,284 | -0.23(-0.73%) |
Sep 24, 2013 | 30.91 | 31.04 | 30.80 | 30.91 | 8,204,719 | +0.20(+0.65%) |
Sep 23, 2013 | 30.76 | 30.96 | 30.29 | 30.71 | 12,311,499 | -0.17(-0.56%) |
Sep 20, 2013 | 30.80 | 30.94 | 30.32 | 30.88 | 41,751,556 | -0.06(-0.19%) |
Sep 19, 2013 | 31.06 | 31.41 | 30.63 | 30.94 | 16,425,257 | +0.01(+0.03%) |
Sep 18, 2013 | 30.26 | 31.09 | 30.24 | 30.93 | 9,596,581 | +0.52(+1.70%) |
Sep 17, 2013 | 30.35 | 30.57 | 30.26 | 30.41 | 8,630,713 | +0.06(+0.19%) |
Sep 16, 2013 | 30.57 | 30.41 | 30.26 | 30.36 | 6,002,014 | +0.12(+0.41%) |
Sep 13, 2013 | 30.23 | 30.33 | 29.91 | 30.23 | 7,396,024 | -0.08(-0.25%) |
Sep 12, 2013 | 30.25 | 30.67 | 30.18 | 30.31 | 9,246,881 | +0.22(+0.73%) |
Sep 11, 2013 | 29.82 | 30.19 | 29.75 | 30.09 | 10,227,885 | +0.34(+1.15%) |
Sep 10, 2013 | 29.69 | 29.82 | 29.36 | 29.75 | 15,019,424 | +0.63(+2.17%) |
Sep 09, 2013 | 28.96 | 29.20 | 28.90 | 29.11 | 4,585,210 | +0.19(+0.65%) |
Sep 06, 2013 | 29.11 | 29.18 | 28.57 | 28.93 | 5,203,478 | -0.18(-0.61%) |
Sep 05, 2013 | 28.94 | 29.19 | 28.80 | 29.10 | 5,871,029 | +0.11(+0.38%) |
Sep 04, 2013 | 28.64 | 29.15 | 28.62 | 28.99 | 7,298,758 | +0.37(+1.31%) |
Sep 03, 2013 | 28.32 | 28.89 | 28.27 | 28.62 | 9,216,467 | +0.65(+2.34%) |
Aug 30, 2013 | 28.36 | 28.40 | 27.87 | 27.96 | 6,571,931 | -0.29(-1.04%) |
Aug 29, 2013 | 28.04 | 28.43 | 27.99 | 28.26 | 5,053,974 | +0.14(+0.51%) |
Aug 28, 2013 | 27.83 | 28.26 | 27.80 | 28.12 | 6,809,962 | +0.25(+0.89%) |
Aug 27, 2013 | 28.07 | 28.28 | 27.86 | 27.87 | 5,478,077 | -0.49(-1.74%) |
Aug 26, 2013 | 28.48 | 28.63 | 28.36 | 28.36 | 6,175,703 | -0.13(-0.45%) |
Aug 23, 2013 | 28.91 | 28.94 | 28.35 | 28.49 | 9,065,532 | -0.29(-1.00%) |
Aug 22, 2013 | 28.44 | 28.91 | 28.35 | 28.78 | 5,697,341 | +0.32(+1.14%) |
Aug 21, 2013 | 28.65 | 28.84 | 28.41 | 28.45 | 5,370,743 | -0.22(-0.77%) |
Aug 20, 2013 | 28.64 | 29.15 | 28.53 | 28.68 | 8,634,648 | -0.04(-0.12%) |
Aug 19, 2013 | 28.26 | 28.89 | 28.17 | 28.71 | 8,685,085 | +0.47(+1.67%) |
Aug 16, 2013 | 28.15 | 28.53 | 28.10 | 28.24 | 5,929,025 | +0.07(+0.25%) |
Aug 15, 2013 | 28.30 | 28.40 | 28.02 | 28.17 | 7,009,814 | -0.38(-1.34%) |
Aug 14, 2013 | 29.07 | 29.13 | 28.50 | 28.55 | 6,712,945 | -0.65(-2.22%) |
Aug 13, 2013 | 29.55 | 29.62 | 29.15 | 29.20 | 4,842,763 | -0.31(-1.05%) |
Aug 12, 2013 | 29.32 | 29.55 | 29.31 | 29.51 | 4,951,658 | +0.09(+0.30%) |
Aug 09, 2013 | 29.25 | 29.61 | 29.21 | 29.42 | 6,361,469 | +0.12(+0.39%) |
Aug 08, 2013 | 29.31 | 29.48 | 29.19 | 29.31 | 5,698,353 | +0.19(+0.64%) |
Aug 07, 2013 | 29.35 | 29.39 | 29.11 | 29.12 | 6,636,005 | -0.40(-1.37%) |
Aug 06, 2013 | 29.42 | 29.66 | 29.23 | 29.52 | 6,896,414 | +0.06(+0.21%) |
Aug 05, 2013 | 29.37 | 29.52 | 29.35 | 29.46 | 4,747,742 | +0.04(+0.15%) |
Aug 02, 2013 | 29.28 | 29.55 | 29.02 | 29.42 | 8,472,836 | +0.15(+0.50%) |