Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.16 | 34.26 | 33.75 | 34.03 | 9,103,137 | -0.17(-0.49%) |
Oct 30, 2013 | 34.41 | 34.54 | 34.12 | 34.20 | 7,027,847 | +0.10(+0.29%) |
Oct 29, 2013 | 34.04 | 34.22 | 33.93 | 34.10 | 4,675,456 | +0.18(+0.53%) |
Oct 28, 2013 | 34.03 | 34.13 | 33.86 | 33.92 | 6,830,654 | -0.09(-0.25%) |
Oct 25, 2013 | 33.94 | 34.30 | 33.85 | 34.00 | 7,676,194 | +0.09(+0.25%) |
Oct 24, 2013 | 33.96 | 34.04 | 33.80 | 33.92 | 6,260,997 | -0.02(-0.07%) |
Oct 23, 2013 | 33.93 | 34.11 | 33.74 | 33.94 | 5,300,599 | -0.18(-0.53%) |
Oct 22, 2013 | 34.19 | 34.36 | 33.92 | 34.12 | 7,590,045 | -0.06(-0.17%) |
Oct 21, 2013 | 34.09 | 34.30 | 33.91 | 34.18 | 11,122,694 | +0.07(+0.21%) |
Oct 18, 2013 | 33.49 | 34.13 | 33.36 | 34.11 | 10,943,222 | +0.62(+1.86%) |
Oct 17, 2013 | 33.40 | 33.53 | 33.28 | 33.48 | 10,443,329 | +0.01(+0.03%) |
Oct 16, 2013 | 33.28 | 33.52 | 33.11 | 33.47 | 9,709,840 | +0.36(+1.10%) |
Oct 15, 2013 | 33.20 | 33.41 | 32.97 | 33.11 | 8,849,179 | -0.16(-0.47%) |
Oct 14, 2013 | 32.77 | 33.32 | 32.69 | 33.27 | 6,901,125 | +0.27(+0.82%) |
Oct 11, 2013 | 33.00 | 33.12 | 32.74 | 33.00 | 12,013,445 | +0.01(+0.03%) |
Oct 10, 2013 | 32.41 | 32.99 | 32.31 | 32.99 | 12,360,987 | +1.15(+3.60%) |
Oct 09, 2013 | 31.68 | 32.11 | 31.43 | 31.84 | 10,329,637 | +0.27(+0.87%) |
Oct 08, 2013 | 32.10 | 32.62 | 31.52 | 31.57 | 8,364,293 | -0.48(-1.49%) |
Oct 07, 2013 | 32.08 | 32.33 | 32.03 | 32.05 | 5,740,134 | -0.36(-1.11%) |
Oct 04, 2013 | 32.24 | 32.50 | 32.13 | 32.40 | 7,978,953 | +0.22(+0.70%) |
Oct 03, 2013 | 32.29 | 32.57 | 31.92 | 32.18 | 7,952,027 | -0.11(-0.35%) |
Oct 02, 2013 | 32.36 | 32.46 | 32.16 | 32.29 | 9,719,190 | -0.24(-0.73%) |
Oct 01, 2013 | 32.81 | 32.90 | 32.35 | 32.53 | 11,582,263 | -0.10(-0.30%) |
Sep 30, 2013 | 32.48 | 32.87 | 32.41 | 32.63 | 16,433,672 | -0.45(-1.36%) |
Sep 27, 2013 | 33.61 | 33.80 | 32.95 | 33.08 | 34,729,256 | +1.48(+4.69%) |
Sep 26, 2013 | 31.10 | 31.66 | 31.06 | 31.60 | 14,653,595 | +0.64(+2.06%) |
Sep 25, 2013 | 31.19 | 31.23 | 30.88 | 30.96 | 8,773,849 | -0.23(-0.73%) |
Sep 24, 2013 | 31.19 | 31.32 | 31.08 | 31.19 | 8,131,103 | +0.20(+0.65%) |
Sep 23, 2013 | 31.04 | 31.24 | 30.56 | 30.98 | 12,201,037 | -0.18(-0.56%) |
Sep 20, 2013 | 31.08 | 31.22 | 30.59 | 31.16 | 41,376,948 | -0.06(-0.19%) |
Sep 19, 2013 | 31.34 | 31.69 | 30.91 | 31.22 | 16,277,884 | +0.01(+0.03%) |
Sep 18, 2013 | 30.53 | 31.38 | 30.51 | 31.21 | 9,510,478 | +0.52(+1.70%) |
Sep 17, 2013 | 30.63 | 30.85 | 30.54 | 30.69 | 8,553,276 | +0.06(+0.19%) |
Sep 16, 2013 | 30.85 | 30.69 | 30.53 | 30.63 | 5,948,162 | +0.13(+0.41%) |
Sep 13, 2013 | 30.50 | 30.61 | 30.18 | 30.50 | 7,329,665 | -0.08(-0.25%) |
Sep 12, 2013 | 30.53 | 30.95 | 30.45 | 30.58 | 9,163,915 | +0.22(+0.73%) |
Sep 11, 2013 | 30.09 | 30.46 | 30.01 | 30.36 | 10,136,117 | +0.35(+1.15%) |
Sep 10, 2013 | 29.96 | 30.09 | 29.63 | 30.01 | 14,884,665 | +0.64(+2.17%) |
Sep 09, 2013 | 29.22 | 29.46 | 29.17 | 29.38 | 4,544,070 | +0.19(+0.65%) |
Sep 06, 2013 | 29.38 | 29.44 | 28.82 | 29.19 | 5,156,791 | -0.18(-0.61%) |
Sep 05, 2013 | 29.20 | 29.46 | 29.06 | 29.37 | 5,818,353 | +0.11(+0.38%) |
Sep 04, 2013 | 28.90 | 29.42 | 28.88 | 29.26 | 7,233,271 | +0.38(+1.31%) |
Sep 03, 2013 | 28.57 | 29.15 | 28.52 | 28.88 | 9,133,774 | +0.66(+2.34%) |
Aug 30, 2013 | 28.62 | 28.65 | 28.12 | 28.22 | 6,512,965 | -0.30(-1.04%) |
Aug 29, 2013 | 28.29 | 28.69 | 28.25 | 28.51 | 5,008,628 | +0.10(+0.34%) |
Aug 28, 2013 | 28.13 | 28.57 | 28.09 | 28.42 | 6,737,659 | +0.25(+0.89%) |
Aug 27, 2013 | 28.37 | 28.58 | 28.16 | 28.17 | 5,419,915 | -0.50(-1.74%) |
Aug 26, 2013 | 28.79 | 28.94 | 28.66 | 28.66 | 6,110,134 | -0.13(-0.45%) |
Aug 23, 2013 | 29.23 | 29.25 | 28.66 | 28.79 | 8,969,281 | -0.29(-1.00%) |
Aug 22, 2013 | 28.75 | 29.23 | 28.66 | 29.09 | 5,636,851 | +0.33(+1.14%) |
Aug 21, 2013 | 28.96 | 29.14 | 28.72 | 28.76 | 5,313,721 | -0.22(-0.77%) |
Aug 20, 2013 | 28.95 | 29.47 | 28.84 | 28.98 | 8,542,972 | -0.04(-0.12%) |
Aug 19, 2013 | 28.57 | 29.20 | 28.48 | 29.02 | 8,592,873 | +0.48(+1.67%) |
Aug 16, 2013 | 28.45 | 28.84 | 28.40 | 28.54 | 5,866,075 | +0.07(+0.25%) |
Aug 15, 2013 | 28.60 | 28.70 | 28.32 | 28.47 | 6,935,389 | -0.39(-1.34%) |
Aug 14, 2013 | 29.39 | 29.44 | 28.80 | 28.86 | 6,641,672 | -0.65(-2.22%) |
Aug 13, 2013 | 29.87 | 29.93 | 29.46 | 29.51 | 4,791,346 | -0.31(-1.05%) |
Aug 12, 2013 | 29.64 | 29.87 | 29.62 | 29.83 | 4,899,085 | +0.09(+0.30%) |
Aug 09, 2013 | 29.56 | 29.93 | 29.53 | 29.74 | 6,293,927 | +0.12(+0.39%) |
Aug 08, 2013 | 29.62 | 29.80 | 29.50 | 29.62 | 5,637,853 | +0.19(+0.64%) |
Aug 07, 2013 | 29.66 | 29.70 | 29.42 | 29.43 | 6,565,549 | -0.41(-1.37%) |
Aug 06, 2013 | 29.74 | 29.98 | 29.55 | 29.84 | 6,823,193 | +0.06(+0.21%) |
Aug 05, 2013 | 29.69 | 29.84 | 29.67 | 29.78 | 4,697,334 | +0.04(+0.15%) |
Aug 02, 2013 | 29.59 | 29.87 | 29.33 | 29.73 | 8,382,878 | +0.15(+0.50%) |