Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.17 | 32.38 | 31.87 | 32.10 | 3,379,337 | -0.11(-0.36%) |
Oct 30, 2013 | 32.33 | 32.52 | 31.97 | 32.22 | 2,846,179 | +0.02(+0.07%) |
Oct 29, 2013 | 32.35 | 32.61 | 31.84 | 32.20 | 4,467,347 | -0.32(-0.98%) |
Oct 28, 2013 | 32.31 | 32.85 | 32.24 | 32.51 | 8,335,854 | +1.30(+4.17%) |
Oct 25, 2013 | 31.29 | 31.36 | 30.87 | 31.21 | 3,773,399 | -0.08(-0.24%) |
Oct 24, 2013 | 31.53 | 31.53 | 30.79 | 31.29 | 5,165,626 | -0.36(-1.14%) |
Oct 23, 2013 | 31.98 | 32.04 | 31.44 | 31.65 | 3,391,217 | -0.49(-1.52%) |
Oct 22, 2013 | 32.16 | 32.27 | 31.76 | 32.14 | 6,282,030 | -0.02(-0.07%) |
Oct 21, 2013 | 32.11 | 32.41 | 31.82 | 32.16 | 7,365,331 | +0.12(+0.38%) |
Oct 18, 2013 | 31.74 | 32.23 | 31.05 | 32.04 | 12,667,221 | +0.84(+2.68%) |
Oct 17, 2013 | 31.14 | 31.40 | 31.04 | 31.20 | 4,063,634 | +0.09(+0.29%) |
Oct 16, 2013 | 30.74 | 31.45 | 30.57 | 31.11 | 4,037,423 | +0.56(+1.84%) |
Oct 15, 2013 | 30.61 | 31.12 | 30.34 | 30.55 | 2,539,254 | -0.14(-0.45%) |
Oct 14, 2013 | 30.48 | 30.77 | 30.42 | 30.69 | 2,942,107 | +0.23(+0.75%) |
Oct 11, 2013 | 30.76 | 30.79 | 30.23 | 30.46 | 4,546,821 | -0.35(-1.15%) |
Oct 10, 2013 | 31.16 | 31.20 | 30.59 | 30.81 | 6,305,434 | +0.07(+0.22%) |
Oct 09, 2013 | 31.24 | 31.24 | 30.42 | 30.74 | 8,730,393 | -0.34(-1.08%) |
Oct 08, 2013 | 31.90 | 31.99 | 30.88 | 31.08 | 5,017,960 | -0.87(-2.72%) |
Oct 07, 2013 | 31.94 | 32.34 | 31.88 | 31.95 | 3,560,173 | -0.27(-0.84%) |
Oct 04, 2013 | 31.57 | 32.27 | 31.46 | 32.22 | 6,993,344 | +0.68(+2.16%) |
Oct 03, 2013 | 31.65 | 31.87 | 31.35 | 31.54 | 3,812,955 | -0.31(-0.98%) |
Oct 02, 2013 | 31.08 | 31.85 | 31.07 | 31.85 | 5,567,303 | +0.44(+1.39%) |
Oct 01, 2013 | 31.27 | 31.79 | 31.14 | 31.41 | 4,932,253 | +0.07(+0.23%) |
Sep 27, 2013 | 31.41 | 31.77 | 31.27 | 31.34 | 3,289,554 | -0.28(-0.88%) |
Sep 26, 2013 | 31.97 | 31.97 | 31.51 | 31.62 | 3,832,679 | -0.25(-0.78%) |
Sep 25, 2013 | 31.52 | 32.15 | 31.37 | 31.87 | 9,796,072 | +0.90(+2.90%) |
Sep 24, 2013 | 31.02 | 31.30 | 30.79 | 30.97 | 7,488,203 | +0.01(+0.04%) |
Sep 23, 2013 | 30.99 | 31.22 | 30.78 | 30.96 | 4,033,601 | -0.04(-0.13%) |
Sep 20, 2013 | 31.20 | 31.37 | 30.77 | 31.00 | 9,494,964 | +0.31(+0.99%) |
Sep 19, 2013 | 30.91 | 31.13 | 30.55 | 30.69 | 7,706,432 | -0.13(-0.43%) |
Sep 18, 2013 | 29.90 | 30.89 | 29.76 | 30.82 | 6,773,356 | +0.93(+3.11%) |
Sep 17, 2013 | 29.85 | 30.05 | 29.54 | 29.89 | 7,109,809 | +0.01(+0.04%) |
Sep 16, 2013 | 29.06 | 30.26 | 29.05 | 29.88 | 8,909,718 | +1.02(+3.53%) |
Sep 13, 2013 | 28.53 | 29.26 | 28.53 | 28.86 | 5,313,883 | -0.08(-0.28%) |
Sep 12, 2013 | 29.44 | 29.60 | 28.69 | 28.94 | 5,771,698 | -0.57(-1.93%) |
Sep 11, 2013 | 29.74 | 29.77 | 29.08 | 29.51 | 4,442,109 | +0.08(+0.26%) |
Sep 10, 2013 | 29.22 | 29.76 | 29.10 | 29.44 | 4,904,503 | +0.28(+0.96%) |
Sep 09, 2013 | 29.08 | 29.50 | 28.95 | 29.16 | 6,392,719 | +0.24(+0.83%) |
Sep 06, 2013 | 28.77 | 29.22 | 28.66 | 28.92 | 4,657,255 | +0.25(+0.87%) |
Sep 05, 2013 | 28.65 | 28.88 | 28.38 | 28.67 | 3,623,476 | +0.04(+0.15%) |
Sep 04, 2013 | 28.44 | 28.78 | 28.21 | 28.62 | 2,278,380 | +0.09(+0.31%) |
Sep 03, 2013 | 28.66 | 28.96 | 28.47 | 28.53 | 4,537,137 | +0.19(+0.68%) |
Aug 30, 2013 | 28.27 | 28.54 | 28.17 | 28.34 | 4,428,039 | +0.15(+0.53%) |
Aug 29, 2013 | 28.24 | 28.43 | 28.09 | 28.19 | 3,309,204 | -0.08(-0.29%) |
Aug 28, 2013 | 28.67 | 28.80 | 28.03 | 28.28 | 5,831,730 | -0.53(-1.84%) |
Aug 27, 2013 | 28.95 | 29.22 | 28.79 | 28.81 | 3,642,011 | -0.54(-1.84%) |
Aug 26, 2013 | 29.14 | 29.90 | 29.14 | 29.34 | 4,283,166 | +0.41(+1.43%) |
Aug 23, 2013 | 28.91 | 28.97 | 28.74 | 28.93 | 3,326,853 | +0.06(+0.20%) |
Aug 22, 2013 | 28.59 | 29.00 | 28.54 | 28.88 | 2,982,536 | +0.43(+1.53%) |
Aug 21, 2013 | 27.98 | 28.61 | 27.95 | 28.44 | 6,466,116 | +0.46(+1.66%) |
Aug 20, 2013 | 27.87 | 28.18 | 27.64 | 27.98 | 4,220,367 | +0.21(+0.75%) |
Aug 19, 2013 | 27.97 | 28.08 | 27.77 | 27.77 | 5,916,550 | -0.20(-0.71%) |
Aug 16, 2013 | 28.27 | 28.35 | 27.79 | 27.97 | 6,208,922 | -0.39(-1.39%) |
Aug 15, 2013 | 27.72 | 28.49 | 27.65 | 28.36 | 6,894,085 | +0.36(+1.30%) |
Aug 14, 2013 | 27.94 | 28.40 | 27.89 | 28.00 | 4,263,395 | -0.24(-0.83%) |
Aug 13, 2013 | 28.26 | 28.43 | 28.07 | 28.24 | 6,436,308 | -0.01(-0.05%) |
Aug 12, 2013 | 27.81 | 28.30 | 27.69 | 28.25 | 6,501,353 | +0.28(+0.99%) |
Aug 09, 2013 | 28.43 | 28.67 | 27.65 | 27.97 | 8,682,985 | -0.54(-1.91%) |
Aug 08, 2013 | 28.54 | 29.01 | 28.38 | 28.52 | 7,566,016 | +0.30(+1.07%) |
Aug 07, 2013 | 28.60 | 28.62 | 27.51 | 28.21 | 10,770,431 | +0.05(+0.18%) |
Aug 06, 2013 | 28.75 | 28.75 | 27.71 | 28.16 | 10,146,000 | -0.53(-1.84%) |
Aug 05, 2013 | 28.68 | 28.91 | 28.51 | 28.69 | 4,870,156 | -0.04(-0.13%) |
Aug 02, 2013 | 29.08 | 29.18 | 28.50 | 28.73 | 6,405,020 | -0.39(-1.35%) |