Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.79 | 31.93 | 31.53 | 31.53 | 25,390,788 | -0.30(-0.95%) |
Oct 30, 2013 | 31.84 | 32.06 | 31.78 | 31.84 | 21,698,398 | +0.10(+0.33%) |
Oct 29, 2013 | 31.77 | 31.81 | 31.52 | 31.73 | 17,715,396 | +0.10(+0.30%) |
Oct 28, 2013 | 31.64 | 31.76 | 31.44 | 31.64 | 17,157,698 | -0.02(-0.07%) |
Oct 25, 2013 | 31.50 | 31.71 | 31.44 | 31.66 | 26,856,644 | +0.13(+0.40%) |
Oct 24, 2013 | 31.71 | 31.75 | 31.43 | 31.53 | 18,879,500 | -0.05(-0.16%) |
Oct 23, 2013 | 31.70 | 31.74 | 31.54 | 31.59 | 18,404,152 | -0.13(-0.42%) |
Oct 22, 2013 | 31.58 | 31.80 | 31.44 | 31.72 | 25,172,666 | +0.24(+0.75%) |
Oct 21, 2013 | 31.50 | 31.66 | 31.41 | 31.48 | 22,278,966 | -0.04(-0.14%) |
Oct 18, 2013 | 31.56 | 31.72 | 31.30 | 31.53 | 23,801,892 | +0.00(+0.00%) |
Oct 17, 2013 | 31.05 | 31.59 | 31.02 | 31.53 | 25,450,186 | +0.35(+1.11%) |
Oct 16, 2013 | 30.96 | 31.49 | 30.84 | 31.18 | 35,106,108 | +0.49(+1.61%) |
Oct 15, 2013 | 30.92 | 31.01 | 30.60 | 30.68 | 23,361,084 | -0.16(-0.50%) |
Oct 14, 2013 | 30.39 | 30.95 | 30.36 | 30.84 | 23,259,224 | +0.24(+0.77%) |
Oct 11, 2013 | 29.87 | 30.66 | 29.77 | 30.60 | 62,321,624 | -0.01(-0.02%) |
Oct 10, 2013 | 30.26 | 30.63 | 29.86 | 30.61 | 35,944,020 | +0.80(+2.68%) |
Oct 09, 2013 | 29.86 | 29.95 | 29.60 | 29.81 | 23,021,936 | +0.09(+0.30%) |
Oct 08, 2013 | 29.95 | 30.12 | 29.70 | 29.72 | 26,051,442 | -0.28(-0.94%) |
Oct 07, 2013 | 30.13 | 30.21 | 30.00 | 30.00 | 20,640,794 | -0.50(-1.65%) |
Oct 04, 2013 | 30.29 | 30.51 | 30.23 | 30.51 | 16,691,701 | +0.22(+0.73%) |
Oct 03, 2013 | 30.45 | 30.45 | 30.02 | 30.29 | 25,713,220 | -0.19(-0.63%) |
Oct 02, 2013 | 30.43 | 30.48 | 30.29 | 30.48 | 23,949,196 | -0.17(-0.55%) |
Oct 01, 2013 | 30.56 | 30.71 | 30.35 | 30.65 | 17,256,904 | +0.13(+0.41%) |
Sep 30, 2013 | 30.33 | 30.68 | 30.22 | 30.52 | 27,492,404 | -0.20(-0.65%) |
Sep 27, 2013 | 30.71 | 30.85 | 30.66 | 30.72 | 27,122,038 | -0.01(-0.05%) |
Sep 26, 2013 | 30.96 | 31.17 | 30.59 | 30.74 | 26,370,456 | -0.15(-0.48%) |
Sep 25, 2013 | 30.90 | 30.99 | 30.50 | 30.88 | 25,943,856 | +0.06(+0.19%) |
Sep 24, 2013 | 31.08 | 31.25 | 30.80 | 30.82 | 29,860,314 | -0.43(-1.37%) |
Sep 23, 2013 | 31.33 | 31.41 | 31.07 | 31.25 | 22,243,658 | -0.40(-1.26%) |
Sep 20, 2013 | 31.73 | 31.84 | 31.39 | 31.65 | 43,442,752 | -0.08(-0.26%) |
Sep 19, 2013 | 32.38 | 32.38 | 31.57 | 31.73 | 21,596,648 | -0.26(-0.81%) |
Sep 18, 2013 | 31.61 | 32.37 | 31.58 | 31.99 | 32,370,222 | +0.34(+1.07%) |
Sep 17, 2013 | 31.74 | 31.80 | 31.44 | 31.65 | 22,739,766 | -0.03(-0.09%) |
Sep 16, 2013 | 31.69 | 31.81 | 31.16 | 31.68 | 26,161,538 | +0.52(+1.66%) |
Sep 13, 2013 | 31.11 | 31.31 | 31.08 | 31.16 | 13,519,737 | -0.05(-0.17%) |
Sep 12, 2013 | 31.41 | 31.51 | 31.08 | 31.22 | 19,629,438 | -0.18(-0.56%) |
Sep 11, 2013 | 31.39 | 31.42 | 31.21 | 31.39 | 19,911,504 | +0.04(+0.12%) |
Sep 10, 2013 | 31.11 | 31.36 | 30.95 | 31.36 | 25,319,214 | +0.54(+1.75%) |
Sep 09, 2013 | 30.67 | 30.82 | 30.20 | 30.82 | 36,766,688 | +0.21(+0.70%) |
Sep 06, 2013 | 31.03 | 31.04 | 30.43 | 30.60 | 19,698,864 | -0.29(-0.93%) |
Sep 05, 2013 | 30.69 | 31.02 | 30.65 | 30.89 | 15,302,488 | +0.24(+0.77%) |
Sep 04, 2013 | 30.55 | 30.84 | 30.47 | 30.65 | 16,833,000 | +0.08(+0.27%) |
Sep 03, 2013 | 30.77 | 30.91 | 30.33 | 30.57 | 21,421,746 | +0.23(+0.75%) |
Aug 30, 2013 | 30.56 | 30.60 | 30.23 | 30.34 | 20,359,492 | -0.13(-0.41%) |
Aug 29, 2013 | 30.33 | 30.77 | 30.31 | 30.47 | 13,748,933 | +0.00(+0.00%) |
Aug 28, 2013 | 30.35 | 30.71 | 30.27 | 30.47 | 18,831,556 | +0.10(+0.34%) |
Aug 27, 2013 | 30.94 | 30.96 | 30.31 | 30.37 | 26,025,508 | -0.95(-3.02%) |
Aug 26, 2013 | 31.54 | 31.64 | 31.30 | 31.31 | 13,679,645 | -0.27(-0.87%) |
Aug 23, 2013 | 31.53 | 31.64 | 31.28 | 31.59 | 16,464,316 | +0.21(+0.66%) |
Aug 22, 2013 | 31.33 | 31.49 | 31.16 | 31.38 | 18,970,750 | +0.09(+0.28%) |
Aug 21, 2013 | 31.36 | 31.52 | 31.12 | 31.29 | 19,742,100 | -0.17(-0.54%) |
Aug 20, 2013 | 31.37 | 31.52 | 31.14 | 31.46 | 20,460,948 | +0.07(+0.24%) |
Aug 19, 2013 | 31.73 | 31.75 | 31.36 | 31.39 | 21,443,274 | -0.19(-0.61%) |
Aug 16, 2013 | 31.53 | 31.90 | 31.50 | 31.58 | 21,985,008 | -0.18(-0.56%) |
Aug 15, 2013 | 31.69 | 31.85 | 31.62 | 31.76 | 24,028,080 | -0.08(-0.26%) |
Aug 14, 2013 | 32.09 | 32.15 | 31.84 | 31.84 | 18,641,948 | -0.16(-0.51%) |
Aug 13, 2013 | 31.95 | 32.03 | 31.81 | 32.00 | 17,236,738 | +0.09(+0.28%) |
Aug 12, 2013 | 31.80 | 32.08 | 31.65 | 31.91 | 15,009,924 | -0.02(-0.07%) |
Aug 09, 2013 | 31.92 | 32.04 | 31.76 | 31.93 | 14,507,430 | +0.01(+0.02%) |
Aug 08, 2013 | 32.14 | 32.18 | 31.76 | 31.93 | 25,321,456 | -0.04(-0.12%) |
Aug 07, 2013 | 32.01 | 32.14 | 31.96 | 31.96 | 25,129,856 | -0.34(-1.05%) |
Aug 06, 2013 | 32.48 | 32.51 | 32.26 | 32.30 | 18,304,580 | -0.23(-0.70%) |
Aug 05, 2013 | 32.62 | 32.68 | 32.44 | 32.53 | 19,304,264 | -0.11(-0.34%) |
Aug 02, 2013 | 32.46 | 32.68 | 32.32 | 32.64 | 18,415,428 | +0.17(+0.52%) |