Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.61 | 31.75 | 31.35 | 31.35 | 25,536,758 | -0.30(-0.95%) |
Oct 30, 2013 | 31.66 | 31.87 | 31.60 | 31.65 | 21,823,142 | +0.10(+0.33%) |
Oct 29, 2013 | 31.59 | 31.62 | 31.34 | 31.55 | 17,817,240 | +0.10(+0.30%) |
Oct 28, 2013 | 31.46 | 31.57 | 31.27 | 31.46 | 17,256,336 | -0.02(-0.07%) |
Oct 25, 2013 | 31.32 | 31.53 | 31.27 | 31.48 | 27,011,042 | +0.12(+0.40%) |
Oct 24, 2013 | 31.53 | 31.57 | 31.25 | 31.35 | 18,988,038 | -0.05(-0.16%) |
Oct 23, 2013 | 31.51 | 31.56 | 31.36 | 31.40 | 18,509,958 | -0.13(-0.42%) |
Oct 22, 2013 | 31.40 | 31.62 | 31.27 | 31.54 | 25,317,384 | +0.23(+0.75%) |
Oct 21, 2013 | 31.32 | 31.48 | 31.23 | 31.30 | 22,407,048 | -0.04(-0.14%) |
Oct 18, 2013 | 31.38 | 31.54 | 31.13 | 31.35 | 23,938,730 | +0.00(+0.00%) |
Oct 17, 2013 | 30.88 | 31.40 | 30.85 | 31.35 | 25,596,500 | +0.35(+1.11%) |
Oct 16, 2013 | 30.78 | 31.31 | 30.66 | 31.00 | 35,307,932 | +0.49(+1.61%) |
Oct 15, 2013 | 30.74 | 30.83 | 30.42 | 30.51 | 23,495,386 | -0.15(-0.50%) |
Oct 14, 2013 | 30.21 | 30.77 | 30.19 | 30.66 | 23,392,942 | +0.23(+0.77%) |
Oct 11, 2013 | 29.70 | 30.49 | 29.60 | 30.43 | 62,679,908 | -0.01(-0.02%) |
Oct 10, 2013 | 30.08 | 30.46 | 29.69 | 30.44 | 36,150,660 | +0.79(+2.68%) |
Oct 09, 2013 | 29.69 | 29.78 | 29.43 | 29.64 | 23,154,288 | +0.09(+0.30%) |
Oct 08, 2013 | 29.78 | 29.94 | 29.53 | 29.55 | 26,201,210 | -0.28(-0.94%) |
Oct 07, 2013 | 29.96 | 30.03 | 29.83 | 29.83 | 20,759,456 | -0.50(-1.65%) |
Oct 04, 2013 | 30.11 | 30.33 | 30.05 | 30.33 | 16,787,660 | +0.22(+0.73%) |
Oct 03, 2013 | 30.27 | 30.27 | 29.85 | 30.11 | 25,861,044 | -0.19(-0.63%) |
Oct 02, 2013 | 30.26 | 30.30 | 30.11 | 30.30 | 24,086,880 | -0.17(-0.55%) |
Oct 01, 2013 | 30.38 | 30.53 | 30.18 | 30.47 | 17,356,114 | +0.12(+0.41%) |
Sep 30, 2013 | 30.16 | 30.51 | 30.05 | 30.35 | 27,650,458 | -0.20(-0.65%) |
Sep 27, 2013 | 30.53 | 30.68 | 30.49 | 30.55 | 27,277,962 | -0.01(-0.05%) |
Sep 26, 2013 | 30.79 | 30.99 | 30.41 | 30.56 | 26,522,060 | -0.15(-0.48%) |
Sep 25, 2013 | 30.72 | 30.82 | 30.32 | 30.71 | 26,093,006 | +0.06(+0.19%) |
Sep 24, 2013 | 30.90 | 31.07 | 30.63 | 30.65 | 30,031,980 | -0.43(-1.37%) |
Sep 23, 2013 | 31.15 | 31.23 | 30.89 | 31.07 | 22,371,536 | -0.40(-1.26%) |
Sep 20, 2013 | 31.55 | 31.65 | 31.21 | 31.47 | 43,692,504 | -0.08(-0.26%) |
Sep 19, 2013 | 32.19 | 32.19 | 31.39 | 31.55 | 21,720,806 | -0.26(-0.81%) |
Sep 18, 2013 | 31.43 | 32.18 | 31.40 | 31.81 | 32,556,318 | +0.34(+1.07%) |
Sep 17, 2013 | 31.56 | 31.62 | 31.27 | 31.47 | 22,870,496 | -0.03(-0.09%) |
Sep 16, 2013 | 31.51 | 31.63 | 30.99 | 31.50 | 26,311,940 | +0.51(+1.66%) |
Sep 13, 2013 | 30.93 | 31.13 | 30.90 | 30.99 | 13,597,462 | -0.05(-0.17%) |
Sep 12, 2013 | 31.23 | 31.33 | 30.90 | 31.04 | 19,742,286 | -0.18(-0.56%) |
Sep 11, 2013 | 31.21 | 31.24 | 31.03 | 31.21 | 20,025,974 | +0.04(+0.12%) |
Sep 10, 2013 | 30.93 | 31.18 | 30.77 | 31.18 | 25,464,774 | +0.54(+1.75%) |
Sep 09, 2013 | 30.49 | 30.64 | 30.03 | 30.64 | 36,978,060 | +0.21(+0.70%) |
Sep 06, 2013 | 30.85 | 30.86 | 30.26 | 30.43 | 19,812,112 | -0.29(-0.93%) |
Sep 05, 2013 | 30.52 | 30.85 | 30.48 | 30.71 | 15,390,462 | +0.24(+0.77%) |
Sep 04, 2013 | 30.38 | 30.66 | 30.30 | 30.48 | 16,929,772 | +0.08(+0.27%) |
Sep 03, 2013 | 30.59 | 30.74 | 30.16 | 30.40 | 21,544,898 | +0.23(+0.75%) |
Aug 30, 2013 | 30.38 | 30.42 | 30.05 | 30.17 | 20,476,540 | -0.12(-0.41%) |
Aug 29, 2013 | 30.16 | 30.60 | 30.13 | 30.30 | 13,827,975 | +0.00(+0.00%) |
Aug 28, 2013 | 30.18 | 30.54 | 30.10 | 30.30 | 18,939,818 | +0.10(+0.34%) |
Aug 27, 2013 | 30.77 | 30.78 | 30.14 | 30.19 | 26,175,128 | -0.94(-3.02%) |
Aug 26, 2013 | 31.36 | 31.46 | 31.12 | 31.13 | 13,758,289 | -0.27(-0.87%) |
Aug 23, 2013 | 31.35 | 31.46 | 31.10 | 31.40 | 16,558,969 | +0.21(+0.66%) |
Aug 22, 2013 | 31.15 | 31.31 | 30.98 | 31.20 | 19,079,812 | +0.09(+0.28%) |
Aug 21, 2013 | 31.18 | 31.34 | 30.94 | 31.11 | 19,855,596 | -0.17(-0.54%) |
Aug 20, 2013 | 31.19 | 31.34 | 30.96 | 31.28 | 20,578,578 | +0.07(+0.24%) |
Aug 19, 2013 | 31.55 | 31.57 | 31.18 | 31.21 | 21,566,552 | -0.19(-0.61%) |
Aug 16, 2013 | 31.35 | 31.71 | 31.32 | 31.40 | 22,111,400 | -0.18(-0.56%) |
Aug 15, 2013 | 31.51 | 31.67 | 31.44 | 31.57 | 24,166,216 | -0.08(-0.25%) |
Aug 14, 2013 | 31.91 | 31.97 | 31.65 | 31.65 | 18,749,120 | -0.16(-0.51%) |
Aug 13, 2013 | 31.76 | 31.85 | 31.62 | 31.82 | 17,335,832 | +0.09(+0.28%) |
Aug 12, 2013 | 31.62 | 31.90 | 31.47 | 31.73 | 15,096,216 | -0.02(-0.07%) |
Aug 09, 2013 | 31.74 | 31.86 | 31.58 | 31.75 | 14,590,833 | +0.01(+0.02%) |
Aug 08, 2013 | 31.96 | 32.00 | 31.57 | 31.74 | 25,467,030 | -0.04(-0.12%) |
Aug 07, 2013 | 31.83 | 31.95 | 31.78 | 31.78 | 25,274,328 | -0.34(-1.05%) |
Aug 06, 2013 | 32.29 | 32.33 | 32.07 | 32.12 | 18,409,814 | -0.23(-0.70%) |
Aug 05, 2013 | 32.44 | 32.50 | 32.26 | 32.34 | 19,415,244 | -0.11(-0.34%) |
Aug 02, 2013 | 32.27 | 32.50 | 32.13 | 32.45 | 18,521,298 | +0.17(+0.52%) |