Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.78 | 31.07 | 30.64 | 30.68 | 30,303,872 | -0.25(-0.79%) |
Oct 30, 2013 | 31.25 | 31.28 | 30.80 | 30.93 | 22,447,336 | -0.32(-1.02%) |
Oct 29, 2013 | 30.84 | 31.35 | 30.82 | 31.25 | 34,429,008 | +0.51(+1.66%) |
Oct 28, 2013 | 30.45 | 30.81 | 30.45 | 30.74 | 25,434,590 | +0.13(+0.42%) |
Oct 25, 2013 | 30.48 | 30.68 | 30.42 | 30.61 | 24,438,120 | +0.00(+0.00%) |
Oct 24, 2013 | 30.68 | 30.91 | 30.56 | 30.61 | 25,600,056 | +0.01(+0.03%) |
Oct 23, 2013 | 30.65 | 30.86 | 30.58 | 30.60 | 24,913,500 | -0.08(-0.26%) |
Oct 22, 2013 | 30.38 | 30.94 | 30.33 | 30.68 | 32,152,116 | +0.28(+0.92%) |
Oct 21, 2013 | 30.47 | 30.64 | 30.35 | 30.40 | 24,053,900 | -0.11(-0.36%) |
Oct 18, 2013 | 30.19 | 30.74 | 30.08 | 30.51 | 43,556,208 | +0.25(+0.83%) |
Oct 17, 2013 | 29.82 | 30.26 | 29.69 | 30.26 | 29,705,804 | +0.46(+1.54%) |
Oct 16, 2013 | 29.26 | 29.81 | 29.19 | 29.80 | 31,448,276 | +0.64(+2.19%) |
Oct 15, 2013 | 29.21 | 29.28 | 29.01 | 29.16 | 31,497,764 | -0.19(-0.65%) |
Oct 14, 2013 | 28.56 | 29.36 | 28.55 | 29.35 | 28,946,038 | +0.63(+2.19%) |
Oct 11, 2013 | 28.92 | 28.93 | 28.63 | 28.72 | 24,403,760 | -0.05(-0.17%) |
Oct 10, 2013 | 28.62 | 28.77 | 28.29 | 28.77 | 24,604,468 | +0.48(+1.70%) |
Oct 09, 2013 | 28.25 | 28.44 | 28.02 | 28.29 | 31,434,852 | +0.05(+0.18%) |
Oct 08, 2013 | 28.60 | 28.69 | 28.23 | 28.24 | 24,939,600 | -0.38(-1.33%) |
Oct 07, 2013 | 28.73 | 28.83 | 28.62 | 28.62 | 19,383,242 | -0.38(-1.31%) |
Oct 04, 2013 | 28.83 | 29.04 | 28.60 | 29.00 | 19,540,976 | +0.23(+0.80%) |
Oct 03, 2013 | 29.02 | 29.02 | 28.69 | 28.77 | 22,685,410 | -0.24(-0.83%) |
Oct 02, 2013 | 28.69 | 29.01 | 28.64 | 29.01 | 22,310,180 | +0.12(+0.42%) |
Oct 01, 2013 | 28.58 | 28.95 | 28.52 | 28.89 | 23,453,258 | +0.16(+0.57%) |
Sep 30, 2013 | 28.71 | 28.80 | 28.61 | 28.73 | 26,388,164 | -0.15(-0.54%) |
Sep 27, 2013 | 28.48 | 29.00 | 28.36 | 28.88 | 28,205,304 | +0.36(+1.26%) |
Sep 26, 2013 | 28.63 | 28.70 | 28.35 | 28.52 | 25,467,860 | +0.03(+0.11%) |
Sep 25, 2013 | 28.69 | 28.88 | 28.49 | 28.49 | 26,155,484 | -0.22(-0.77%) |
Sep 24, 2013 | 28.73 | 28.94 | 28.61 | 28.71 | 18,689,064 | -0.09(-0.31%) |
Sep 23, 2013 | 28.77 | 29.04 | 28.70 | 28.80 | 24,772,832 | -0.17(-0.59%) |
Sep 20, 2013 | 28.97 | 29.13 | 28.93 | 28.97 | 40,579,664 | +0.13(+0.45%) |
Sep 19, 2013 | 29.04 | 29.15 | 28.65 | 28.84 | 33,596,904 | -0.20(-0.69%) |
Sep 18, 2013 | 28.73 | 29.27 | 28.65 | 29.04 | 30,226,070 | +0.40(+1.40%) |
Sep 17, 2013 | 28.66 | 28.84 | 28.57 | 28.64 | 21,988,230 | -0.07(-0.24%) |
Sep 16, 2013 | 28.79 | 28.80 | 28.61 | 28.71 | 23,113,508 | +0.20(+0.70%) |
Sep 13, 2013 | 28.39 | 28.65 | 28.32 | 28.51 | 21,959,416 | +0.20(+0.71%) |
Sep 12, 2013 | 28.64 | 28.75 | 28.27 | 28.31 | 28,440,104 | -0.36(-1.26%) |
Sep 11, 2013 | 28.53 | 28.74 | 28.48 | 28.67 | 20,080,764 | +0.22(+0.77%) |
Sep 10, 2013 | 28.38 | 28.52 | 28.28 | 28.45 | 23,756,384 | +0.15(+0.53%) |
Sep 09, 2013 | 28.23 | 28.36 | 28.10 | 28.30 | 21,689,034 | +0.02(+0.07%) |
Sep 06, 2013 | 28.28 | 28.54 | 28.07 | 28.28 | 22,281,436 | +0.01(+0.04%) |
Sep 05, 2013 | 28.52 | 28.52 | 28.16 | 28.27 | 20,797,224 | -0.10(-0.35%) |
Sep 04, 2013 | 28.19 | 28.54 | 28.07 | 28.37 | 25,353,012 | +0.36(+1.29%) |
Sep 03, 2013 | 28.38 | 28.45 | 27.86 | 28.01 | 23,684,572 | -0.20(-0.71%) |
Aug 30, 2013 | 28.05 | 28.40 | 28.01 | 28.21 | 29,782,348 | +0.11(+0.39%) |
Aug 29, 2013 | 28.12 | 28.48 | 28.07 | 28.10 | 21,621,432 | -0.11(-0.39%) |
Aug 28, 2013 | 27.95 | 28.49 | 27.81 | 28.21 | 29,224,556 | +0.21(+0.77%) |
Aug 27, 2013 | 27.92 | 28.28 | 27.76 | 28.00 | 24,602,656 | -0.02(-0.09%) |
Aug 26, 2013 | 28.33 | 28.37 | 28.02 | 28.02 | 20,060,348 | -0.32(-1.13%) |
Aug 23, 2013 | 28.14 | 28.36 | 28.09 | 28.34 | 18,507,496 | +0.18(+0.64%) |
Aug 22, 2013 | 28.33 | 28.33 | 28.11 | 28.16 | 22,738,630 | -0.08(-0.28%) |
Aug 21, 2013 | 28.50 | 28.58 | 28.22 | 28.24 | 23,225,018 | -0.29(-1.02%) |
Aug 20, 2013 | 28.56 | 28.75 | 28.52 | 28.53 | 20,293,004 | +0.07(+0.25%) |
Aug 19, 2013 | 28.27 | 28.49 | 28.23 | 28.46 | 26,831,864 | +0.09(+0.32%) |
Aug 16, 2013 | 28.66 | 28.68 | 28.35 | 28.37 | 28,274,454 | -0.43(-1.49%) |
Aug 15, 2013 | 28.94 | 29.09 | 28.76 | 28.80 | 27,207,632 | -0.23(-0.79%) |
Aug 14, 2013 | 29.22 | 29.44 | 29.00 | 29.03 | 23,936,588 | -0.24(-0.82%) |
Aug 13, 2013 | 29.25 | 29.41 | 29.10 | 29.27 | 20,028,468 | +0.08(+0.27%) |
Aug 12, 2013 | 29.07 | 29.23 | 29.03 | 29.19 | 19,475,932 | -0.02(-0.07%) |
Aug 09, 2013 | 29.08 | 29.26 | 29.01 | 29.21 | 19,720,444 | +0.08(+0.27%) |
Aug 08, 2013 | 29.21 | 29.30 | 29.02 | 29.13 | 22,517,400 | -0.13(-0.44%) |
Aug 07, 2013 | 29.27 | 29.45 | 29.19 | 29.26 | 21,400,948 | -0.08(-0.27%) |
Aug 06, 2013 | 29.24 | 29.42 | 29.18 | 29.34 | 24,253,780 | +0.15(+0.51%) |
Aug 05, 2013 | 29.30 | 29.36 | 29.13 | 29.19 | 14,392,671 | -0.18(-0.61%) |
Aug 02, 2013 | 28.95 | 29.41 | 28.95 | 29.37 | 21,981,404 | +0.26(+0.89%) |