Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.69 | 29.93 | 29.43 | 29.70 | 18,557,232 | -0.01(-0.04%) |
Oct 30, 2013 | 30.22 | 30.22 | 28.88 | 29.71 | 21,334,084 | -0.33(-1.10%) |
Oct 29, 2013 | 29.76 | 30.28 | 29.74 | 30.04 | 24,839,700 | +0.31(+1.03%) |
Oct 28, 2013 | 29.81 | 29.82 | 29.56 | 29.73 | 19,007,340 | -0.08(-0.28%) |
Oct 25, 2013 | 29.59 | 29.86 | 29.46 | 29.82 | 15,622,224 | +0.17(+0.58%) |
Oct 24, 2013 | 30.01 | 30.10 | 29.59 | 29.65 | 17,605,758 | -0.24(-0.79%) |
Oct 23, 2013 | 30.01 | 30.21 | 29.85 | 29.88 | 19,310,238 | -0.19(-0.63%) |
Oct 22, 2013 | 29.73 | 30.16 | 29.49 | 30.07 | 25,852,480 | +0.33(+1.11%) |
Oct 21, 2013 | 29.41 | 29.76 | 29.40 | 29.74 | 24,375,944 | +0.34(+1.14%) |
Oct 18, 2013 | 29.02 | 29.44 | 28.91 | 29.41 | 37,739,516 | +0.65(+2.27%) |
Oct 17, 2013 | 28.56 | 28.95 | 28.29 | 28.75 | 49,886,540 | +0.97(+3.49%) |
Oct 16, 2013 | 27.40 | 27.89 | 27.28 | 27.78 | 32,026,302 | +0.55(+2.01%) |
Oct 15, 2013 | 27.52 | 27.60 | 27.21 | 27.24 | 21,379,446 | -0.29(-1.05%) |
Oct 14, 2013 | 27.51 | 27.69 | 27.45 | 27.52 | 18,599,776 | -0.16(-0.59%) |
Oct 11, 2013 | 27.52 | 27.69 | 27.44 | 27.69 | 18,930,776 | +0.14(+0.49%) |
Oct 10, 2013 | 27.43 | 27.55 | 27.17 | 27.55 | 19,649,586 | +0.39(+1.43%) |
Oct 09, 2013 | 27.17 | 27.51 | 27.08 | 27.17 | 22,546,962 | +0.09(+0.33%) |
Oct 08, 2013 | 27.47 | 27.48 | 27.07 | 27.08 | 26,851,080 | -0.42(-1.52%) |
Oct 07, 2013 | 27.26 | 27.70 | 27.19 | 27.49 | 77,596,688 | +0.11(+0.40%) |
Oct 04, 2013 | 27.36 | 27.40 | 27.12 | 27.38 | 81,120,528 | +0.05(+0.19%) |
Oct 03, 2013 | 27.14 | 27.43 | 27.05 | 27.33 | 25,733,014 | +0.13(+0.47%) |
Oct 02, 2013 | 27.23 | 27.31 | 26.94 | 27.20 | 20,455,706 | -0.12(-0.43%) |
Oct 01, 2013 | 27.11 | 27.33 | 27.05 | 27.32 | 17,231,090 | +0.18(+0.67%) |
Sep 30, 2013 | 27.08 | 27.28 | 26.93 | 27.14 | 21,122,904 | -0.19(-0.69%) |
Sep 27, 2013 | 27.57 | 27.59 | 27.15 | 27.33 | 17,736,200 | -0.39(-1.41%) |
Sep 26, 2013 | 27.36 | 27.74 | 27.36 | 27.72 | 17,599,898 | +0.42(+1.54%) |
Sep 25, 2013 | 27.50 | 27.53 | 27.19 | 27.29 | 22,852,252 | -0.19(-0.69%) |
Sep 24, 2013 | 27.73 | 27.73 | 27.26 | 27.48 | 28,761,646 | -0.41(-1.48%) |
Sep 23, 2013 | 27.74 | 27.91 | 27.54 | 27.90 | 15,552,542 | +0.12(+0.42%) |
Sep 20, 2013 | 28.25 | 28.25 | 27.64 | 27.78 | 26,130,534 | -0.42(-1.50%) |
Sep 19, 2013 | 28.27 | 28.43 | 28.04 | 28.20 | 19,742,570 | -0.12(-0.43%) |
Sep 18, 2013 | 28.20 | 28.39 | 27.83 | 28.33 | 18,797,410 | +0.09(+0.31%) |
Sep 17, 2013 | 28.18 | 28.31 | 28.07 | 28.24 | 17,656,514 | +0.16(+0.56%) |
Sep 16, 2013 | 28.07 | 28.20 | 27.94 | 28.08 | 26,462,786 | +0.31(+1.13%) |
Sep 13, 2013 | 27.79 | 28.12 | 27.65 | 27.77 | 28,606,146 | +0.24(+0.87%) |
Sep 12, 2013 | 27.09 | 27.63 | 27.00 | 27.53 | 31,177,450 | +0.48(+1.78%) |
Sep 11, 2013 | 27.03 | 27.27 | 26.93 | 27.05 | 27,600,862 | +0.03(+0.11%) |
Sep 10, 2013 | 26.72 | 27.09 | 26.44 | 27.02 | 32,688,594 | +0.33(+1.22%) |
Sep 09, 2013 | 26.95 | 26.98 | 26.64 | 26.69 | 21,676,954 | -0.25(-0.93%) |
Sep 06, 2013 | 27.33 | 27.35 | 26.77 | 26.94 | 23,108,542 | -0.17(-0.64%) |
Sep 05, 2013 | 27.39 | 27.66 | 26.93 | 27.12 | 30,678,666 | -0.08(-0.30%) |
Sep 04, 2013 | 26.58 | 27.37 | 26.57 | 27.20 | 45,661,996 | +0.45(+1.67%) |
Sep 03, 2013 | 26.47 | 27.01 | 26.21 | 26.75 | 80,265,792 | -0.80(-2.89%) |
Aug 30, 2013 | 27.81 | 27.89 | 27.39 | 27.55 | 23,083,494 | -0.26(-0.92%) |
Aug 29, 2013 | 28.27 | 28.29 | 27.66 | 27.80 | 62,283,548 | +0.73(+2.71%) |
Aug 28, 2013 | 27.26 | 27.28 | 27.06 | 27.07 | 11,651,370 | -0.23(-0.83%) |
Aug 27, 2013 | 27.08 | 27.33 | 26.89 | 27.30 | 16,604,599 | +0.01(+0.02%) |
Aug 26, 2013 | 27.63 | 27.63 | 27.29 | 27.29 | 11,934,539 | -0.39(-1.41%) |
Aug 23, 2013 | 27.34 | 27.73 | 27.30 | 27.68 | 11,660,109 | +0.34(+1.25%) |
Aug 22, 2013 | 27.59 | 27.59 | 27.18 | 27.34 | 16,958,472 | -0.15(-0.53%) |
Aug 21, 2013 | 27.79 | 27.79 | 27.46 | 27.48 | 14,496,414 | -0.37(-1.34%) |
Aug 20, 2013 | 27.64 | 28.01 | 27.62 | 27.86 | 12,492,119 | +0.24(+0.86%) |
Aug 19, 2013 | 27.65 | 27.96 | 27.59 | 27.62 | 13,533,947 | -0.12(-0.44%) |
Aug 16, 2013 | 28.08 | 28.22 | 27.52 | 27.74 | 26,461,058 | -0.48(-1.71%) |
Aug 15, 2013 | 28.29 | 28.48 | 28.15 | 28.22 | 11,370,049 | -0.20(-0.72%) |
Aug 14, 2013 | 28.55 | 28.65 | 28.33 | 28.43 | 12,713,415 | -0.15(-0.53%) |
Aug 13, 2013 | 28.86 | 28.88 | 28.51 | 28.58 | 13,543,859 | -0.29(-1.01%) |
Aug 12, 2013 | 28.65 | 28.93 | 28.59 | 28.87 | 9,471,603 | +0.19(+0.67%) |
Aug 09, 2013 | 28.90 | 28.95 | 28.50 | 28.68 | 14,766,356 | -0.17(-0.60%) |
Aug 08, 2013 | 29.11 | 29.11 | 28.76 | 28.85 | 14,015,078 | -0.18(-0.62%) |
Aug 07, 2013 | 29.03 | 29.22 | 28.98 | 29.03 | 9,229,872 | -0.09(-0.32%) |
Aug 06, 2013 | 29.18 | 29.20 | 28.96 | 29.12 | 8,628,785 | -0.07(-0.24%) |
Aug 05, 2013 | 29.13 | 29.27 | 29.04 | 29.19 | 7,796,622 | -0.02(-0.08%) |
Aug 02, 2013 | 28.97 | 29.33 | 28.96 | 29.22 | 11,839,497 | +0.14(+0.48%) |