Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.75 | 30.82 | 30.04 | 30.23 | 3,324,175 | -0.63(-2.03%) |
Oct 30, 2013 | 31.37 | 31.37 | 30.56 | 30.86 | 2,828,756 | -0.51(-1.64%) |
Oct 29, 2013 | 31.00 | 31.38 | 30.60 | 31.37 | 2,279,260 | +0.50(+1.61%) |
Oct 28, 2013 | 31.04 | 31.45 | 30.53 | 30.87 | 2,967,739 | -0.21(-0.68%) |
Oct 25, 2013 | 31.19 | 31.19 | 30.70 | 31.09 | 2,435,956 | +0.05(+0.15%) |
Oct 24, 2013 | 30.63 | 31.44 | 30.50 | 31.04 | 3,333,128 | +0.71(+2.33%) |
Oct 23, 2013 | 29.92 | 31.04 | 29.79 | 30.33 | 3,126,490 | +0.31(+1.04%) |
Oct 22, 2013 | 29.42 | 30.26 | 29.41 | 30.02 | 3,999,765 | +0.74(+2.51%) |
Oct 21, 2013 | 29.84 | 29.89 | 28.78 | 29.28 | 3,610,980 | -0.40(-1.36%) |
Oct 18, 2013 | 30.00 | 30.08 | 29.38 | 29.69 | 3,184,807 | -0.15(-0.49%) |
Oct 17, 2013 | 28.27 | 29.92 | 28.27 | 29.84 | 6,288,558 | +1.27(+4.44%) |
Oct 16, 2013 | 28.13 | 28.69 | 27.76 | 28.57 | 5,362,283 | +0.72(+2.57%) |
Oct 15, 2013 | 28.43 | 28.52 | 27.78 | 27.85 | 4,705,233 | -0.74(-2.60%) |
Oct 14, 2013 | 28.57 | 28.90 | 28.13 | 28.59 | 3,128,259 | -0.34(-1.18%) |
Oct 11, 2013 | 28.45 | 29.09 | 28.38 | 28.93 | 3,183,590 | +0.57(+2.01%) |
Oct 10, 2013 | 28.47 | 28.62 | 28.06 | 28.36 | 4,380,854 | +0.39(+1.38%) |
Oct 09, 2013 | 27.92 | 28.26 | 27.25 | 27.98 | 6,195,177 | +0.10(+0.36%) |
Oct 08, 2013 | 28.28 | 28.70 | 27.75 | 27.88 | 3,880,695 | -0.40(-1.43%) |
Oct 07, 2013 | 28.02 | 28.79 | 27.99 | 28.28 | 3,207,081 | -0.26(-0.90%) |
Oct 04, 2013 | 29.44 | 29.62 | 28.33 | 28.54 | 5,578,541 | -0.93(-3.15%) |
Oct 03, 2013 | 29.91 | 30.16 | 29.39 | 29.47 | 3,405,770 | -0.58(-1.93%) |
Oct 02, 2013 | 29.65 | 30.46 | 29.51 | 30.05 | 2,789,518 | +0.17(+0.55%) |
Oct 01, 2013 | 29.77 | 30.18 | 29.71 | 29.88 | 3,203,818 | +0.06(+0.22%) |
Sep 30, 2013 | 29.27 | 30.01 | 29.24 | 29.82 | 2,652,853 | +0.06(+0.22%) |
Sep 27, 2013 | 30.34 | 30.48 | 29.70 | 29.75 | 3,269,060 | -0.74(-2.44%) |
Sep 26, 2013 | 30.61 | 30.74 | 30.15 | 30.50 | 2,552,712 | +0.03(+0.09%) |
Sep 25, 2013 | 30.60 | 30.81 | 29.96 | 30.47 | 4,295,322 | -0.17(-0.57%) |
Sep 24, 2013 | 30.28 | 31.45 | 30.22 | 30.64 | 5,433,744 | +0.65(+2.18%) |
Sep 23, 2013 | 30.37 | 30.39 | 29.72 | 29.99 | 3,494,203 | -0.38(-1.24%) |
Sep 20, 2013 | 31.17 | 31.20 | 30.20 | 30.37 | 4,749,835 | -0.74(-2.39%) |
Sep 19, 2013 | 31.92 | 32.20 | 31.04 | 31.11 | 4,496,743 | -0.69(-2.17%) |
Sep 18, 2013 | 30.22 | 31.91 | 29.98 | 31.80 | 7,297,735 | +1.56(+5.17%) |
Sep 17, 2013 | 29.92 | 30.62 | 29.79 | 30.24 | 2,289,601 | +0.26(+0.86%) |
Sep 16, 2013 | 30.70 | 30.89 | 29.97 | 29.98 | 4,142,411 | +0.31(+1.05%) |
Sep 13, 2013 | 29.80 | 29.96 | 29.38 | 29.67 | 2,504,444 | -0.18(-0.62%) |
Sep 12, 2013 | 29.90 | 30.82 | 29.83 | 29.85 | 3,869,721 | -0.03(-0.09%) |
Sep 11, 2013 | 29.13 | 30.04 | 28.97 | 29.88 | 3,046,148 | +0.76(+2.62%) |
Sep 10, 2013 | 29.40 | 29.73 | 28.78 | 29.12 | 4,062,132 | -0.18(-0.63%) |
Sep 09, 2013 | 27.98 | 29.41 | 27.98 | 29.30 | 4,959,800 | +1.31(+4.70%) |
Sep 06, 2013 | 28.18 | 28.44 | 27.82 | 27.99 | 6,112,245 | +0.31(+1.13%) |
Sep 05, 2013 | 28.06 | 28.16 | 27.45 | 27.67 | 4,304,487 | -0.37(-1.31%) |
Sep 04, 2013 | 28.02 | 28.34 | 27.98 | 28.04 | 4,111,323 | -0.01(-0.03%) |
Sep 03, 2013 | 28.43 | 28.55 | 27.93 | 28.05 | 4,727,167 | -0.09(-0.33%) |
Aug 30, 2013 | 28.67 | 28.68 | 28.06 | 28.14 | 2,587,577 | -0.53(-1.86%) |
Aug 29, 2013 | 28.11 | 28.99 | 28.01 | 28.68 | 3,200,760 | +0.51(+1.80%) |
Aug 28, 2013 | 28.20 | 28.39 | 27.88 | 28.17 | 3,168,289 | -0.18(-0.65%) |
Aug 27, 2013 | 28.51 | 28.63 | 28.10 | 28.36 | 3,277,927 | -0.54(-1.88%) |
Aug 26, 2013 | 28.72 | 29.27 | 28.37 | 28.90 | 2,916,672 | +0.22(+0.77%) |
Aug 23, 2013 | 29.86 | 29.88 | 28.59 | 28.68 | 5,388,710 | -1.18(-3.94%) |
Aug 22, 2013 | 29.16 | 30.02 | 29.16 | 29.85 | 3,378,356 | +0.75(+2.59%) |
Aug 21, 2013 | 29.19 | 29.81 | 28.72 | 29.10 | 7,131,279 | +0.01(+0.03%) |
Aug 20, 2013 | 28.46 | 29.20 | 28.21 | 29.09 | 4,617,537 | +0.88(+3.13%) |
Aug 19, 2013 | 29.16 | 29.34 | 27.93 | 28.21 | 4,830,000 | -0.99(-3.40%) |
Aug 16, 2013 | 29.85 | 30.62 | 29.09 | 29.20 | 6,251,571 | -0.52(-1.76%) |
Aug 15, 2013 | 28.31 | 29.89 | 27.72 | 29.73 | 6,923,354 | +0.98(+3.42%) |
Aug 14, 2013 | 29.02 | 29.08 | 28.47 | 28.74 | 4,658,037 | -0.34(-1.17%) |
Aug 13, 2013 | 29.60 | 29.63 | 28.47 | 29.08 | 3,942,423 | -0.55(-1.86%) |
Aug 12, 2013 | 28.97 | 30.02 | 28.96 | 29.63 | 4,138,971 | +0.53(+1.83%) |
Aug 09, 2013 | 28.98 | 29.36 | 28.72 | 29.10 | 2,631,702 | +0.02(+0.06%) |
Aug 08, 2013 | 29.02 | 29.49 | 28.52 | 29.08 | 4,098,056 | +0.37(+1.28%) |
Aug 07, 2013 | 29.43 | 29.51 | 28.60 | 28.71 | 4,664,629 | -0.89(-3.01%) |
Aug 06, 2013 | 30.30 | 30.47 | 29.43 | 29.61 | 2,929,040 | -0.76(-2.51%) |
Aug 05, 2013 | 30.67 | 30.78 | 30.10 | 30.37 | 3,062,832 | -0.45(-1.46%) |
Aug 02, 2013 | 30.16 | 31.10 | 29.99 | 30.82 | 4,162,411 | +0.85(+2.82%) |