Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.27 | 32.73 | 31.93 | 31.97 | 13,895,100 | -0.45(-1.39%) |
Oct 30, 2013 | 32.82 | 33.05 | 31.97 | 32.42 | 14,422,282 | -0.35(-1.06%) |
Oct 29, 2013 | 32.78 | 32.94 | 32.58 | 32.77 | 12,375,222 | +0.36(+1.10%) |
Oct 28, 2013 | 32.61 | 32.72 | 32.08 | 32.41 | 12,234,650 | -0.15(-0.45%) |
Oct 25, 2013 | 32.40 | 32.61 | 32.11 | 32.56 | 12,350,480 | +0.03(+0.08%) |
Oct 24, 2013 | 31.83 | 32.73 | 31.77 | 32.53 | 22,343,878 | +0.68(+2.13%) |
Oct 23, 2013 | 31.27 | 31.95 | 31.22 | 31.86 | 19,738,316 | +0.23(+0.74%) |
Oct 22, 2013 | 31.57 | 31.99 | 31.31 | 31.62 | 32,840,724 | +1.15(+3.77%) |
Oct 21, 2013 | 30.37 | 30.66 | 30.25 | 30.47 | 11,112,147 | +0.13(+0.43%) |
Oct 18, 2013 | 30.42 | 30.60 | 30.19 | 30.34 | 17,742,858 | +0.16(+0.52%) |
Oct 17, 2013 | 29.73 | 30.29 | 29.72 | 30.19 | 16,785,728 | +0.50(+1.70%) |
Oct 16, 2013 | 29.69 | 29.86 | 29.37 | 29.68 | 11,063,926 | +0.08(+0.26%) |
Oct 15, 2013 | 29.43 | 29.86 | 29.40 | 29.60 | 12,273,891 | +0.15(+0.50%) |
Oct 14, 2013 | 29.05 | 29.69 | 28.99 | 29.46 | 10,548,547 | +0.37(+1.29%) |
Oct 11, 2013 | 28.51 | 29.20 | 28.50 | 29.08 | 10,390,913 | +0.18(+0.63%) |
Oct 10, 2013 | 28.71 | 29.13 | 28.42 | 28.90 | 11,683,416 | +0.58(+2.03%) |
Oct 09, 2013 | 28.25 | 28.56 | 27.86 | 28.32 | 12,656,740 | -0.02(-0.06%) |
Oct 08, 2013 | 28.92 | 28.96 | 28.27 | 28.34 | 11,634,444 | -0.47(-1.64%) |
Oct 07, 2013 | 28.79 | 29.15 | 28.74 | 28.81 | 12,856,014 | -0.28(-0.98%) |
Oct 04, 2013 | 28.62 | 29.33 | 28.53 | 29.10 | 23,190,954 | +0.66(+2.33%) |
Oct 03, 2013 | 28.73 | 28.94 | 28.22 | 28.44 | 10,414,403 | -0.43(-1.49%) |
Oct 02, 2013 | 28.33 | 28.87 | 28.24 | 28.87 | 10,650,374 | +0.51(+1.79%) |
Oct 01, 2013 | 27.98 | 28.53 | 27.90 | 28.36 | 9,997,451 | -0.14(-0.48%) |
Sep 30, 2013 | 28.42 | 28.64 | 28.01 | 28.50 | 13,356,588 | -0.29(-1.02%) |
Sep 27, 2013 | 28.91 | 29.12 | 28.70 | 28.79 | 8,918,540 | -0.39(-1.33%) |
Sep 26, 2013 | 29.29 | 29.48 | 29.01 | 29.18 | 6,683,937 | +0.03(+0.12%) |
Sep 25, 2013 | 29.31 | 29.53 | 28.95 | 29.14 | 11,709,051 | +0.08(+0.27%) |
Sep 24, 2013 | 28.86 | 29.29 | 28.70 | 29.06 | 11,373,897 | -0.02(-0.06%) |
Sep 23, 2013 | 29.29 | 29.60 | 29.02 | 29.08 | 15,911,508 | -0.09(-0.32%) |
Sep 20, 2013 | 29.89 | 29.97 | 29.15 | 29.18 | 23,548,748 | -0.63(-2.11%) |
Sep 19, 2013 | 30.03 | 30.14 | 29.45 | 29.81 | 17,562,746 | +0.04(+0.14%) |
Sep 18, 2013 | 28.94 | 29.94 | 28.87 | 29.76 | 24,458,968 | +0.88(+3.04%) |
Sep 17, 2013 | 28.66 | 28.94 | 28.62 | 28.88 | 12,773,982 | +0.24(+0.84%) |
Sep 16, 2013 | 28.79 | 28.84 | 28.52 | 28.64 | 15,080,451 | +0.18(+0.64%) |
Sep 13, 2013 | 28.64 | 28.65 | 28.28 | 28.46 | 18,260,460 | -0.09(-0.33%) |
Sep 12, 2013 | 27.95 | 28.60 | 27.89 | 28.56 | 22,632,230 | +0.28(+0.97%) |
Sep 11, 2013 | 27.48 | 28.46 | 27.48 | 28.28 | 20,231,068 | +0.78(+2.82%) |
Sep 10, 2013 | 27.66 | 27.69 | 27.33 | 27.51 | 14,385,685 | +0.08(+0.28%) |
Sep 09, 2013 | 27.02 | 27.53 | 26.99 | 27.43 | 10,796,785 | +0.57(+2.12%) |
Sep 06, 2013 | 26.83 | 27.08 | 26.76 | 26.86 | 10,091,916 | +0.36(+1.37%) |
Sep 05, 2013 | 26.91 | 26.91 | 26.50 | 26.50 | 11,504,132 | -0.29(-1.09%) |
Sep 04, 2013 | 26.47 | 26.83 | 26.39 | 26.79 | 10,776,911 | -0.02(-0.06%) |
Sep 03, 2013 | 26.76 | 26.92 | 26.65 | 26.81 | 15,589,985 | +0.78(+2.98%) |
Aug 30, 2013 | 26.19 | 26.26 | 25.93 | 26.03 | 8,571,704 | -0.17(-0.66%) |
Aug 29, 2013 | 26.22 | 26.48 | 26.06 | 26.20 | 9,583,671 | -0.05(-0.20%) |
Aug 28, 2013 | 26.33 | 26.64 | 26.24 | 26.26 | 10,383,869 | -0.10(-0.39%) |
Aug 27, 2013 | 26.89 | 27.17 | 26.21 | 26.36 | 16,566,645 | -0.78(-2.89%) |
Aug 26, 2013 | 27.45 | 27.50 | 27.06 | 27.14 | 11,857,869 | -0.24(-0.88%) |
Aug 23, 2013 | 27.22 | 27.53 | 27.06 | 27.38 | 12,508,153 | +0.38(+1.40%) |
Aug 22, 2013 | 26.64 | 27.20 | 26.59 | 27.01 | 14,335,456 | +0.85(+3.26%) |
Aug 21, 2013 | 26.56 | 26.56 | 26.02 | 26.15 | 14,534,793 | -0.53(-2.00%) |
Aug 20, 2013 | 26.61 | 26.93 | 26.51 | 26.69 | 10,607,218 | +0.04(+0.16%) |
Aug 19, 2013 | 27.01 | 27.07 | 26.56 | 26.64 | 13,158,889 | -0.53(-1.93%) |
Aug 16, 2013 | 27.56 | 27.74 | 27.03 | 27.17 | 17,754,724 | -0.33(-1.19%) |
Aug 15, 2013 | 26.88 | 27.62 | 26.80 | 27.50 | 17,722,924 | +0.28(+1.04%) |
Aug 14, 2013 | 26.96 | 27.43 | 26.91 | 27.21 | 14,604,836 | +0.37(+1.38%) |
Aug 13, 2013 | 27.51 | 27.52 | 26.77 | 26.84 | 16,985,078 | -0.59(-2.17%) |
Aug 12, 2013 | 27.37 | 27.55 | 27.23 | 27.44 | 16,105,196 | +0.21(+0.76%) |
Aug 09, 2013 | 26.80 | 27.56 | 26.70 | 27.23 | 31,871,882 | +0.70(+2.63%) |
Aug 08, 2013 | 25.92 | 26.82 | 25.90 | 26.53 | 32,420,200 | +1.18(+4.66%) |
Aug 07, 2013 | 24.99 | 25.78 | 24.95 | 25.35 | 21,513,022 | +0.23(+0.93%) |
Aug 06, 2013 | 25.27 | 25.40 | 25.08 | 25.12 | 16,075,284 | +0.12(+0.48%) |
Aug 05, 2013 | 25.13 | 25.20 | 24.91 | 25.00 | 9,720,204 | -0.16(-0.62%) |
Aug 02, 2013 | 25.08 | 25.34 | 25.05 | 25.15 | 12,239,950 | +0.09(+0.34%) |