Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.00 | 29.02 | 28.39 | 28.90 | 2,907,861 | -0.14(-0.48%) |
Oct 30, 2013 | 28.53 | 29.41 | 28.50 | 29.04 | 3,462,016 | +0.65(+2.28%) |
Oct 29, 2013 | 28.27 | 28.76 | 28.16 | 28.39 | 2,772,177 | +0.14(+0.49%) |
Oct 28, 2013 | 27.65 | 28.53 | 27.44 | 28.25 | 2,699,723 | +0.64(+2.32%) |
Oct 25, 2013 | 28.10 | 28.11 | 27.37 | 27.61 | 4,553,606 | -0.55(-1.94%) |
Oct 24, 2013 | 27.44 | 28.21 | 27.05 | 28.16 | 4,119,913 | +0.86(+3.13%) |
Oct 23, 2013 | 26.54 | 27.52 | 26.35 | 27.30 | 3,393,141 | +0.70(+2.64%) |
Oct 22, 2013 | 26.17 | 26.64 | 26.09 | 26.60 | 2,132,406 | +0.39(+1.50%) |
Oct 21, 2013 | 26.55 | 26.61 | 26.08 | 26.21 | 2,783,906 | -0.65(-2.41%) |
Oct 18, 2013 | 26.41 | 27.29 | 26.26 | 26.86 | 3,965,259 | +0.45(+1.69%) |
Oct 17, 2013 | 26.52 | 26.61 | 26.00 | 26.41 | 3,508,939 | -0.15(-0.58%) |
Oct 16, 2013 | 26.56 | 26.63 | 26.20 | 26.56 | 3,112,716 | +0.15(+0.55%) |
Oct 15, 2013 | 26.32 | 26.54 | 26.05 | 26.42 | 3,392,990 | +0.08(+0.29%) |
Oct 14, 2013 | 26.20 | 26.57 | 26.04 | 26.34 | 2,881,512 | -0.03(-0.12%) |
Oct 11, 2013 | 26.28 | 26.50 | 25.51 | 26.37 | 7,553,212 | +0.05(+0.18%) |
Oct 10, 2013 | 26.36 | 26.59 | 26.17 | 26.32 | 3,377,043 | +0.22(+0.83%) |
Oct 09, 2013 | 25.69 | 26.29 | 25.57 | 26.11 | 4,060,774 | +0.52(+2.02%) |
Oct 08, 2013 | 26.05 | 26.19 | 25.45 | 25.59 | 5,547,073 | -0.59(-2.24%) |
Oct 07, 2013 | 26.87 | 26.87 | 25.95 | 26.18 | 7,018,953 | -0.89(-3.28%) |
Oct 04, 2013 | 27.35 | 27.38 | 26.97 | 27.06 | 4,464,492 | -0.24(-0.88%) |
Oct 03, 2013 | 27.47 | 27.77 | 27.16 | 27.30 | 3,470,920 | -0.27(-0.98%) |
Oct 02, 2013 | 27.67 | 27.84 | 27.34 | 27.57 | 3,441,027 | -0.12(-0.42%) |
Oct 01, 2013 | 27.37 | 27.78 | 27.24 | 27.69 | 3,331,270 | +0.42(+1.53%) |
Sep 30, 2013 | 27.47 | 27.53 | 27.14 | 27.27 | 4,202,185 | -0.46(-1.67%) |
Sep 27, 2013 | 28.20 | 28.34 | 27.38 | 27.74 | 5,127,022 | -0.42(-1.48%) |
Sep 26, 2013 | 28.55 | 29.09 | 27.98 | 28.15 | 3,882,377 | -0.42(-1.46%) |
Sep 25, 2013 | 29.25 | 29.25 | 28.44 | 28.57 | 2,320,388 | -0.42(-1.46%) |
Sep 24, 2013 | 28.72 | 29.42 | 28.34 | 28.99 | 3,425,283 | +0.27(+0.94%) |
Sep 23, 2013 | 29.36 | 29.49 | 28.62 | 28.72 | 2,981,443 | -0.64(-2.18%) |
Sep 20, 2013 | 29.55 | 29.58 | 29.02 | 29.36 | 4,445,670 | -0.11(-0.37%) |
Sep 19, 2013 | 29.71 | 30.04 | 29.40 | 29.47 | 2,129,086 | -0.31(-1.04%) |
Sep 18, 2013 | 29.49 | 29.84 | 29.02 | 29.78 | 2,122,159 | +0.15(+0.49%) |
Sep 17, 2013 | 28.95 | 30.07 | 28.95 | 29.63 | 3,839,736 | +0.84(+2.92%) |
Sep 16, 2013 | 28.91 | 29.14 | 28.65 | 28.79 | 1,928,058 | +0.09(+0.32%) |
Sep 13, 2013 | 28.59 | 28.84 | 28.44 | 28.70 | 2,128,700 | +0.01(+0.03%) |
Sep 12, 2013 | 28.71 | 28.76 | 28.28 | 28.69 | 2,699,809 | +0.05(+0.16%) |
Sep 11, 2013 | 28.86 | 29.11 | 28.49 | 28.64 | 2,357,127 | -0.21(-0.72%) |
Sep 10, 2013 | 28.43 | 28.87 | 28.03 | 28.85 | 3,552,585 | +0.44(+1.55%) |
Sep 09, 2013 | 28.24 | 28.82 | 28.24 | 28.41 | 3,614,302 | +0.31(+1.10%) |
Sep 06, 2013 | 27.72 | 28.41 | 27.13 | 28.11 | 4,782,272 | +0.45(+1.62%) |
Sep 05, 2013 | 27.26 | 27.84 | 27.14 | 27.66 | 3,276,058 | +0.58(+2.14%) |
Sep 04, 2013 | 26.88 | 27.45 | 26.83 | 27.08 | 3,311,519 | +0.15(+0.54%) |
Sep 03, 2013 | 27.40 | 27.64 | 26.71 | 26.93 | 4,264,614 | -0.29(-1.08%) |
Aug 30, 2013 | 27.63 | 27.72 | 27.06 | 27.23 | 3,004,939 | -0.49(-1.78%) |
Aug 29, 2013 | 27.53 | 27.93 | 27.33 | 27.72 | 2,926,692 | -0.01(-0.03%) |
Aug 28, 2013 | 27.49 | 28.06 | 27.30 | 27.73 | 4,580,717 | +0.14(+0.50%) |
Aug 27, 2013 | 28.64 | 28.82 | 27.54 | 27.59 | 7,010,347 | -1.38(-4.76%) |
Aug 26, 2013 | 29.66 | 30.07 | 28.92 | 28.97 | 4,865,823 | -0.69(-2.33%) |
Aug 23, 2013 | 29.38 | 29.75 | 28.91 | 29.66 | 7,636,566 | +0.12(+0.39%) |
Aug 22, 2013 | 28.37 | 29.94 | 28.29 | 29.54 | 23,883,342 | -6.34(-17.67%) |
Aug 21, 2013 | 36.58 | 37.14 | 35.64 | 35.89 | 4,224,890 | -1.30(-3.51%) |
Aug 20, 2013 | 37.07 | 37.56 | 36.93 | 37.19 | 2,256,158 | +0.41(+1.13%) |
Aug 19, 2013 | 37.10 | 37.56 | 36.71 | 36.78 | 1,404,353 | -0.33(-0.89%) |
Aug 16, 2013 | 37.35 | 37.95 | 37.04 | 37.11 | 2,162,453 | -0.35(-0.94%) |
Aug 15, 2013 | 38.00 | 38.00 | 37.33 | 37.46 | 2,258,581 | -1.05(-2.73%) |
Aug 14, 2013 | 38.42 | 38.78 | 38.16 | 38.51 | 1,506,725 | -0.28(-0.73%) |
Aug 13, 2013 | 38.45 | 38.99 | 38.28 | 38.79 | 1,339,521 | +0.32(+0.84%) |
Aug 12, 2013 | 37.61 | 38.61 | 37.40 | 38.47 | 1,554,598 | +0.72(+1.91%) |
Aug 09, 2013 | 37.28 | 38.03 | 37.28 | 37.75 | 2,553,596 | +0.38(+1.03%) |
Aug 08, 2013 | 37.40 | 37.93 | 37.19 | 37.37 | 2,515,188 | +0.17(+0.45%) |
Aug 07, 2013 | 37.77 | 37.88 | 37.01 | 37.20 | 1,528,320 | -0.81(-2.14%) |
Aug 06, 2013 | 38.06 | 38.29 | 36.81 | 38.01 | 4,627,225 | -1.60(-4.05%) |
Aug 05, 2013 | 39.51 | 39.98 | 39.27 | 39.61 | 972,820 | -0.11(-0.27%) |
Aug 02, 2013 | 39.24 | 39.87 | 38.84 | 39.72 | 1,122,251 | +0.26(+0.66%) |