Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.30 | 31.40 | 31.15 | 31.15 | 21,647,364 | -0.10(-0.33%) |
Oct 30, 2013 | 31.61 | 31.61 | 31.16 | 31.25 | 14,412,922 | -0.23(-0.75%) |
Oct 29, 2013 | 31.37 | 31.55 | 31.14 | 31.49 | 22,972,526 | +0.16(+0.51%) |
Oct 28, 2013 | 31.48 | 31.65 | 31.23 | 31.33 | 39,037,628 | -0.82(-2.56%) |
Oct 25, 2013 | 31.95 | 32.18 | 31.67 | 32.15 | 25,902,658 | +0.22(+0.69%) |
Oct 24, 2013 | 32.33 | 32.37 | 31.91 | 31.93 | 16,211,437 | -0.23(-0.73%) |
Oct 23, 2013 | 32.19 | 32.28 | 32.11 | 32.16 | 13,960,685 | +0.06(+0.19%) |
Oct 22, 2013 | 31.99 | 32.28 | 31.87 | 32.10 | 22,913,208 | -0.03(-0.09%) |
Oct 21, 2013 | 32.26 | 32.27 | 31.83 | 32.13 | 24,113,412 | -0.07(-0.21%) |
Oct 18, 2013 | 32.72 | 32.78 | 32.10 | 32.20 | 29,867,588 | -0.35(-1.06%) |
Oct 17, 2013 | 32.56 | 32.66 | 32.39 | 32.54 | 20,086,498 | -0.04(-0.13%) |
Oct 16, 2013 | 32.20 | 32.59 | 32.17 | 32.59 | 16,006,646 | +0.41(+1.29%) |
Oct 15, 2013 | 32.14 | 32.35 | 32.06 | 32.17 | 20,498,684 | -0.12(-0.39%) |
Oct 14, 2013 | 32.33 | 32.52 | 32.08 | 32.30 | 29,917,788 | -0.37(-1.14%) |
Oct 11, 2013 | 32.76 | 32.81 | 32.57 | 32.67 | 14,842,631 | -0.14(-0.42%) |
Oct 10, 2013 | 32.88 | 32.90 | 32.44 | 32.81 | 24,987,778 | +0.15(+0.47%) |
Oct 09, 2013 | 32.95 | 33.03 | 32.57 | 32.66 | 22,218,146 | -0.33(-1.01%) |
Oct 08, 2013 | 33.05 | 33.26 | 32.91 | 32.99 | 20,295,382 | -0.10(-0.29%) |
Oct 07, 2013 | 33.10 | 33.32 | 32.94 | 33.08 | 13,292,928 | -0.23(-0.71%) |
Oct 04, 2013 | 33.35 | 33.41 | 33.12 | 33.32 | 16,750,180 | -0.09(-0.27%) |
Oct 03, 2013 | 33.31 | 33.68 | 33.16 | 33.41 | 25,912,040 | -0.01(-0.02%) |
Oct 02, 2013 | 33.47 | 33.54 | 33.24 | 33.41 | 20,172,700 | -0.26(-0.76%) |
Oct 01, 2013 | 33.79 | 34.01 | 33.26 | 33.67 | 39,524,312 | +0.66(+1.99%) |
Sep 27, 2013 | 32.86 | 33.10 | 32.67 | 33.01 | 15,215,742 | +0.08(+0.23%) |
Sep 26, 2013 | 33.01 | 33.16 | 32.82 | 32.94 | 14,850,144 | +0.01(+0.02%) |
Sep 25, 2013 | 32.93 | 33.15 | 32.76 | 32.93 | 16,438,896 | +0.10(+0.29%) |
Sep 24, 2013 | 32.90 | 33.31 | 32.83 | 32.83 | 18,949,516 | -0.10(-0.31%) |
Sep 23, 2013 | 33.01 | 33.20 | 32.84 | 32.94 | 18,220,644 | -0.23(-0.69%) |
Sep 20, 2013 | 33.39 | 33.44 | 33.07 | 33.17 | 40,490,052 | -0.17(-0.51%) |
Sep 19, 2013 | 33.48 | 33.50 | 33.23 | 33.34 | 13,502,554 | -0.10(-0.30%) |
Sep 18, 2013 | 33.03 | 33.65 | 32.90 | 33.44 | 20,271,484 | +0.27(+0.81%) |
Sep 17, 2013 | 33.24 | 33.32 | 33.12 | 33.17 | 11,151,035 | -0.12(-0.37%) |
Sep 16, 2013 | 33.46 | 33.45 | 33.25 | 33.29 | 13,661,939 | +0.28(+0.84%) |
Sep 13, 2013 | 33.08 | 33.15 | 32.93 | 33.01 | 11,118,727 | -0.04(-0.13%) |
Sep 12, 2013 | 33.02 | 33.15 | 32.92 | 33.06 | 13,755,252 | +0.10(+0.29%) |
Sep 11, 2013 | 32.88 | 33.21 | 32.84 | 32.96 | 19,541,412 | +0.11(+0.33%) |
Sep 10, 2013 | 32.77 | 33.13 | 32.77 | 32.85 | 44,994,740 | +0.16(+0.50%) |
Sep 09, 2013 | 32.59 | 32.76 | 32.51 | 32.69 | 15,105,808 | +0.17(+0.53%) |
Sep 06, 2013 | 32.57 | 32.74 | 32.22 | 32.51 | 38,946,952 | -0.01(-0.04%) |
Sep 05, 2013 | 32.72 | 32.72 | 32.36 | 32.53 | 11,503,503 | -0.12(-0.36%) |
Sep 04, 2013 | 32.27 | 32.78 | 32.25 | 32.64 | 13,950,307 | +0.32(+1.00%) |
Sep 03, 2013 | 32.53 | 32.63 | 32.19 | 32.32 | 20,743,448 | -0.05(-0.17%) |
Aug 30, 2013 | 32.24 | 32.50 | 32.19 | 32.38 | 12,161,496 | +0.13(+0.40%) |
Aug 29, 2013 | 32.16 | 32.45 | 32.03 | 32.25 | 13,861,497 | +0.01(+0.02%) |
Aug 28, 2013 | 32.03 | 32.45 | 31.82 | 32.24 | 14,324,398 | -0.01(-0.04%) |
Aug 27, 2013 | 32.40 | 32.53 | 32.13 | 32.25 | 15,836,291 | -0.35(-1.07%) |
Aug 26, 2013 | 32.73 | 32.79 | 32.54 | 32.60 | 13,473,598 | -0.08(-0.23%) |
Aug 23, 2013 | 32.85 | 32.85 | 32.49 | 32.68 | 13,410,982 | -0.05(-0.17%) |
Aug 22, 2013 | 32.61 | 32.85 | 32.45 | 32.73 | 12,604,961 | +0.24(+0.74%) |
Aug 21, 2013 | 32.56 | 32.89 | 32.38 | 32.49 | 15,774,488 | -0.07(-0.21%) |
Aug 20, 2013 | 32.62 | 33.12 | 32.56 | 32.56 | 20,600,300 | -0.01(-0.04%) |
Aug 19, 2013 | 32.50 | 32.73 | 32.49 | 32.58 | 12,237,327 | -0.08(-0.25%) |
Aug 16, 2013 | 32.72 | 32.86 | 32.52 | 32.66 | 19,281,126 | -0.18(-0.56%) |
Aug 15, 2013 | 33.05 | 33.11 | 32.76 | 32.84 | 16,565,466 | -0.41(-1.24%) |
Aug 14, 2013 | 33.24 | 33.38 | 33.14 | 33.25 | 12,459,835 | +0.10(+0.29%) |
Aug 13, 2013 | 33.22 | 33.45 | 32.92 | 33.16 | 10,888,992 | -0.03(-0.08%) |
Aug 12, 2013 | 32.97 | 33.42 | 32.92 | 33.18 | 14,511,161 | +0.05(+0.17%) |
Aug 09, 2013 | 33.16 | 33.40 | 33.04 | 33.13 | 11,521,464 | -0.05(-0.17%) |
Aug 08, 2013 | 33.31 | 33.44 | 32.99 | 33.18 | 12,606,807 | -0.05(-0.16%) |
Aug 07, 2013 | 33.10 | 33.38 | 33.10 | 33.24 | 14,102,611 | +0.08(+0.23%) |
Aug 06, 2013 | 33.19 | 33.27 | 32.93 | 33.16 | 14,201,126 | -0.06(-0.19%) |
Aug 05, 2013 | 33.13 | 33.31 | 32.91 | 33.23 | 9,916,207 | -0.01(-0.02%) |
Aug 02, 2013 | 33.16 | 33.23 | 32.99 | 33.23 | 13,032,079 | -0.03(-0.08%) |