Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.13 | 30.19 | 29.99 | 30.03 | 1,915,288 | -0.10(-0.33%) |
Oct 30, 2013 | 30.35 | 30.35 | 30.03 | 30.13 | 8,532,262 | -0.17(-0.55%) |
Oct 29, 2013 | 30.30 | 30.36 | 30.23 | 30.30 | 4,715,525 | +0.15(+0.50%) |
Oct 28, 2013 | 30.14 | 30.22 | 30.06 | 30.14 | 1,087,999 | -0.14(-0.47%) |
Oct 25, 2013 | 30.32 | 30.33 | 30.23 | 30.29 | 1,314,904 | -0.04(-0.12%) |
Oct 24, 2013 | 30.35 | 30.39 | 30.28 | 30.33 | 5,727,863 | +0.14(+0.45%) |
Oct 23, 2013 | 30.21 | 30.22 | 30.10 | 30.19 | 3,957,504 | -0.22(-0.72%) |
Oct 22, 2013 | 30.29 | 30.52 | 30.29 | 30.41 | 4,302,168 | +0.32(+1.05%) |
Oct 21, 2013 | 30.04 | 30.09 | 30.01 | 30.09 | 2,055,245 | +0.03(+0.10%) |
Oct 18, 2013 | 29.98 | 30.09 | 29.93 | 30.06 | 3,473,893 | +0.20(+0.68%) |
Oct 17, 2013 | 29.65 | 29.90 | 29.63 | 29.86 | 4,728,471 | +0.34(+1.15%) |
Oct 16, 2013 | 29.41 | 29.56 | 29.37 | 29.52 | 4,193,287 | +0.28(+0.96%) |
Oct 15, 2013 | 29.26 | 29.33 | 29.24 | 29.24 | 5,138,137 | -0.09(-0.31%) |
Oct 14, 2013 | 29.15 | 29.34 | 29.12 | 29.33 | 4,342,987 | +0.10(+0.34%) |
Oct 11, 2013 | 29.13 | 29.23 | 29.10 | 29.23 | 6,876,210 | +0.08(+0.29%) |
Oct 10, 2013 | 28.93 | 29.20 | 28.91 | 29.15 | 3,116,970 | +0.62(+2.17%) |
Oct 09, 2013 | 28.51 | 28.59 | 28.35 | 28.53 | 4,426,924 | +0.06(+0.21%) |
Oct 08, 2013 | 28.74 | 28.76 | 28.47 | 28.47 | 5,834,567 | -0.22(-0.76%) |
Oct 07, 2013 | 28.59 | 28.81 | 28.56 | 28.69 | 4,093,634 | -0.09(-0.31%) |
Oct 04, 2013 | 28.78 | 28.91 | 28.73 | 28.78 | 10,766,280 | +0.08(+0.26%) |
Oct 03, 2013 | 28.78 | 28.80 | 28.64 | 28.70 | 2,127,808 | -0.20(-0.68%) |
Oct 02, 2013 | 28.83 | 28.90 | 28.64 | 28.90 | 6,768,093 | +0.07(+0.24%) |
Oct 01, 2013 | 28.66 | 28.88 | 28.57 | 28.83 | 8,109,062 | +0.35(+1.22%) |
Sep 30, 2013 | 28.38 | 28.56 | 28.32 | 28.48 | 2,696,807 | -0.20(-0.68%) |
Sep 27, 2013 | 28.66 | 28.77 | 28.64 | 28.68 | 4,135,760 | -0.03(-0.10%) |
Sep 26, 2013 | 28.66 | 28.78 | 28.59 | 28.71 | 5,190,854 | -0.02(-0.05%) |
Sep 25, 2013 | 28.61 | 28.81 | 28.60 | 28.73 | 2,222,375 | +0.11(+0.37%) |
Sep 24, 2013 | 28.66 | 28.75 | 28.56 | 28.62 | 2,780,127 | +0.04(+0.13%) |
Sep 23, 2013 | 28.66 | 28.71 | 28.48 | 28.58 | 1,965,635 | -0.12(-0.42%) |
Sep 20, 2013 | 28.78 | 28.85 | 28.68 | 28.70 | 1,448,254 | -0.14(-0.47%) |
Sep 19, 2013 | 28.96 | 28.97 | 28.77 | 28.84 | 8,242,302 | -0.13(-0.46%) |
Sep 18, 2013 | 28.18 | 29.02 | 28.08 | 28.97 | 2,584,827 | +0.78(+2.77%) |
Sep 17, 2013 | 28.10 | 28.19 | 28.08 | 28.19 | 6,842,903 | +0.12(+0.43%) |
Sep 16, 2013 | 28.21 | 28.23 | 28.06 | 28.07 | 6,913,383 | +0.23(+0.84%) |
Sep 13, 2013 | 27.74 | 27.86 | 27.60 | 27.83 | 16,565,545 | +0.14(+0.49%) |
Sep 12, 2013 | 27.65 | 27.83 | 27.65 | 27.70 | 11,405,213 | -0.14(-0.49%) |
Sep 11, 2013 | 27.62 | 27.83 | 27.59 | 27.83 | 6,656,550 | +0.26(+0.93%) |
Sep 10, 2013 | 27.47 | 27.61 | 27.43 | 27.58 | 9,015,580 | +0.47(+1.73%) |
Sep 09, 2013 | 26.95 | 27.21 | 26.94 | 27.11 | 15,150,067 | +0.25(+0.93%) |
Sep 06, 2013 | 26.83 | 26.92 | 26.59 | 26.86 | 10,058,398 | +0.23(+0.85%) |
Sep 05, 2013 | 26.56 | 26.66 | 26.50 | 26.63 | 10,406,632 | +0.00(+0.00%) |
Sep 04, 2013 | 26.27 | 26.70 | 26.26 | 26.63 | 12,135,065 | +0.10(+0.37%) |
Sep 03, 2013 | 26.61 | 26.64 | 26.35 | 26.54 | 11,228,422 | +0.35(+1.36%) |
Aug 30, 2013 | 26.37 | 26.39 | 26.14 | 26.18 | 2,245,264 | -0.32(-1.20%) |
Aug 29, 2013 | 26.45 | 26.61 | 26.45 | 26.50 | 1,336,348 | -0.11(-0.40%) |
Aug 28, 2013 | 26.45 | 26.69 | 26.42 | 26.60 | 1,665,882 | -0.09(-0.34%) |
Aug 27, 2013 | 26.87 | 26.99 | 26.69 | 26.69 | 7,027,582 | -0.71(-2.59%) |
Aug 26, 2013 | 27.49 | 27.51 | 27.39 | 27.40 | 907,940 | -0.20(-0.74%) |
Aug 23, 2013 | 27.49 | 27.63 | 27.45 | 27.61 | 1,334,311 | +0.14(+0.49%) |
Aug 22, 2013 | 27.33 | 27.48 | 27.33 | 27.47 | 4,263,927 | +0.40(+1.48%) |
Aug 21, 2013 | 27.13 | 27.29 | 26.94 | 27.07 | 2,793,335 | -0.21(-0.77%) |
Aug 20, 2013 | 27.25 | 27.35 | 27.15 | 27.28 | 7,968,339 | -0.02(-0.08%) |
Aug 19, 2013 | 27.51 | 27.52 | 27.31 | 27.31 | 3,074,975 | -0.29(-1.07%) |
Aug 16, 2013 | 27.59 | 27.66 | 27.52 | 27.60 | 2,446,549 | +0.07(+0.25%) |
Aug 15, 2013 | 27.22 | 27.55 | 27.02 | 27.53 | 7,279,275 | -0.03(-0.11%) |
Aug 14, 2013 | 27.50 | 27.61 | 27.49 | 27.56 | 13,063,375 | +0.06(+0.22%) |
Aug 13, 2013 | 27.40 | 27.55 | 27.27 | 27.50 | 7,668,421 | +0.12(+0.44%) |
Aug 12, 2013 | 27.25 | 27.39 | 27.22 | 27.38 | 555,086 | -0.11(-0.41%) |
Aug 09, 2013 | 27.40 | 27.53 | 27.37 | 27.49 | 552,663 | +0.03(+0.11%) |
Aug 08, 2013 | 27.31 | 27.52 | 27.28 | 27.46 | 2,621,538 | +0.38(+1.39%) |
Aug 07, 2013 | 26.97 | 27.12 | 26.90 | 27.09 | 5,583,612 | +0.14(+0.53%) |
Aug 06, 2013 | 27.15 | 27.17 | 26.85 | 26.94 | 7,806,236 | -0.17(-0.61%) |
Aug 05, 2013 | 27.02 | 27.11 | 26.94 | 27.11 | 3,359,911 | -0.06(-0.22%) |
Aug 02, 2013 | 27.00 | 27.18 | 26.99 | 27.17 | 4,397,716 | +0.11(+0.42%) |