Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.44 | 30.35 | 29.08 | 29.17 | 8,250,168 | -0.49(-1.64%) |
Oct 30, 2013 | 29.22 | 29.86 | 29.16 | 29.65 | 5,944,564 | +0.75(+2.59%) |
Oct 29, 2013 | 29.23 | 30.13 | 28.51 | 28.91 | 13,733,189 | -0.96(-3.21%) |
Oct 28, 2013 | 29.89 | 30.07 | 29.65 | 29.86 | 7,051,607 | +0.03(+0.10%) |
Oct 25, 2013 | 29.23 | 29.84 | 29.05 | 29.83 | 0 | +0.74(+2.55%) |
Oct 24, 2013 | 28.76 | 29.20 | 28.52 | 29.09 | 8,242,634 | +0.29(+1.00%) |
Oct 23, 2013 | 29.28 | 29.34 | 28.68 | 28.80 | 9,077,505 | -0.63(-2.16%) |
Oct 22, 2013 | 30.20 | 30.20 | 29.41 | 29.44 | 8,837,233 | -0.81(-2.67%) |
Oct 21, 2013 | 29.83 | 30.28 | 29.50 | 30.25 | 8,776,834 | +0.27(+0.90%) |
Oct 18, 2013 | 29.10 | 29.98 | 28.65 | 29.98 | 11,239,755 | +0.95(+3.27%) |
Oct 17, 2013 | 28.74 | 29.13 | 28.55 | 29.03 | 4,528,151 | +0.26(+0.91%) |
Oct 16, 2013 | 28.46 | 28.77 | 28.16 | 28.77 | 5,189,508 | +0.62(+2.21%) |
Oct 15, 2013 | 28.15 | 28.49 | 27.87 | 28.14 | 4,762,572 | -0.21(-0.74%) |
Oct 14, 2013 | 27.56 | 28.41 | 27.53 | 28.35 | 5,624,187 | +0.63(+2.29%) |
Oct 11, 2013 | 27.41 | 27.89 | 27.20 | 27.72 | 0 | +0.14(+0.50%) |
Oct 10, 2013 | 27.11 | 27.60 | 27.04 | 27.58 | 5,038,477 | +0.69(+2.58%) |
Oct 09, 2013 | 26.88 | 27.14 | 26.45 | 26.89 | 6,377,540 | +0.05(+0.20%) |
Oct 08, 2013 | 27.59 | 27.92 | 26.80 | 26.83 | 7,804,103 | -0.22(-0.82%) |
Oct 07, 2013 | 27.16 | 27.31 | 26.93 | 27.05 | 3,461,255 | -0.43(-1.55%) |
Oct 04, 2013 | 27.29 | 27.52 | 26.70 | 27.48 | 6,776,824 | +0.19(+0.68%) |
Oct 03, 2013 | 27.41 | 27.58 | 27.11 | 27.29 | 6,887,114 | -0.23(-0.85%) |
Oct 02, 2013 | 26.93 | 27.56 | 26.68 | 27.53 | 7,164,271 | +0.75(+2.80%) |
Oct 01, 2013 | 26.17 | 26.78 | 26.07 | 26.78 | 4,666,180 | +0.71(+2.74%) |
Sep 27, 2013 | 25.64 | 26.11 | 25.47 | 26.07 | 0 | +0.22(+0.86%) |
Sep 26, 2013 | 26.32 | 26.35 | 25.66 | 25.84 | 5,738,287 | -0.44(-1.66%) |
Sep 25, 2013 | 25.14 | 26.29 | 25.04 | 26.28 | 12,146,065 | +1.24(+4.95%) |
Sep 24, 2013 | 24.48 | 25.12 | 24.38 | 25.04 | 5,079,374 | +0.52(+2.10%) |
Sep 23, 2013 | 24.72 | 24.84 | 24.28 | 24.53 | 4,735,024 | -0.27(-1.10%) |
Sep 20, 2013 | 24.74 | 24.93 | 24.60 | 24.80 | 0 | +0.02(+0.08%) |
Sep 19, 2013 | 25.04 | 25.21 | 24.76 | 24.78 | 5,229,365 | -0.17(-0.67%) |
Sep 18, 2013 | 24.81 | 24.96 | 24.57 | 24.95 | 5,460,631 | +0.23(+0.92%) |
Sep 17, 2013 | 24.59 | 24.80 | 24.35 | 24.72 | 0 | +0.19(+0.78%) |
Sep 16, 2013 | 24.44 | 24.71 | 24.30 | 24.53 | 0 | +0.41(+1.71%) |
Sep 13, 2013 | 23.95 | 24.13 | 23.82 | 24.11 | 0 | +0.07(+0.30%) |
Sep 12, 2013 | 24.23 | 24.44 | 23.97 | 24.04 | 4,502,322 | -0.28(-1.13%) |
Sep 11, 2013 | 24.69 | 24.81 | 24.08 | 24.32 | 5,290,891 | -0.29(-1.17%) |
Sep 10, 2013 | 24.26 | 25.08 | 24.21 | 24.60 | 8,621,865 | +0.55(+2.27%) |
Sep 09, 2013 | 23.63 | 24.24 | 23.43 | 24.06 | 5,682,250 | +0.42(+1.77%) |
Sep 06, 2013 | 23.82 | 23.82 | 23.21 | 23.64 | 0 | -0.04(-0.15%) |
Sep 05, 2013 | 23.53 | 23.84 | 23.34 | 23.68 | 5,291,939 | +0.18(+0.77%) |
Sep 04, 2013 | 23.21 | 23.68 | 23.00 | 23.50 | 5,937,625 | +0.33(+1.42%) |
Sep 03, 2013 | 23.23 | 23.60 | 23.07 | 23.17 | 5,904,924 | +0.21(+0.91%) |
Aug 30, 2013 | 22.92 | 23.29 | 22.76 | 22.96 | 0 | +0.14(+0.60%) |
Aug 29, 2013 | 23.11 | 23.14 | 22.27 | 22.82 | 11,087,921 | -0.47(-2.01%) |
Aug 28, 2013 | 23.18 | 23.49 | 23.00 | 23.29 | 3,998,726 | +0.22(+0.93%) |
Aug 27, 2013 | 23.81 | 24.00 | 22.92 | 23.07 | 4,835,358 | -0.95(-3.96%) |
Aug 26, 2013 | 24.04 | 24.31 | 23.81 | 24.02 | 3,585,984 | -0.02(-0.07%) |
Aug 23, 2013 | 24.06 | 24.39 | 23.85 | 24.04 | 0 | +0.03(+0.12%) |
Aug 22, 2013 | 23.78 | 24.26 | 23.74 | 24.01 | 2,794,671 | +0.34(+1.44%) |
Aug 21, 2013 | 23.39 | 23.97 | 23.32 | 23.67 | 4,611,682 | +0.17(+0.74%) |
Aug 20, 2013 | 23.31 | 23.59 | 23.16 | 23.50 | 3,389,836 | +0.27(+1.16%) |
Aug 19, 2013 | 23.48 | 23.75 | 23.16 | 23.23 | 4,928,578 | -0.26(-1.10%) |
Aug 16, 2013 | 23.78 | 23.85 | 23.45 | 23.48 | 0 | -0.19(-0.81%) |
Aug 15, 2013 | 24.32 | 24.34 | 23.53 | 23.68 | 6,458,211 | -0.93(-3.77%) |
Aug 14, 2013 | 24.68 | 24.89 | 24.53 | 24.60 | 4,091,337 | -0.06(-0.24%) |
Aug 13, 2013 | 24.77 | 24.89 | 24.57 | 24.66 | 3,559,467 | -0.10(-0.41%) |
Aug 12, 2013 | 24.41 | 24.77 | 24.32 | 24.77 | 3,529,811 | +0.29(+1.17%) |
Aug 09, 2013 | 24.50 | 24.59 | 24.24 | 24.48 | 3,778,494 | -0.03(-0.12%) |
Aug 08, 2013 | 24.14 | 24.74 | 24.12 | 24.51 | 5,608,821 | +0.49(+2.05%) |
Aug 07, 2013 | 24.17 | 24.18 | 23.68 | 24.02 | 5,645,506 | -0.13(-0.52%) |
Aug 06, 2013 | 24.21 | 24.38 | 23.88 | 24.14 | 6,752,540 | -0.08(-0.32%) |
Aug 05, 2013 | 24.33 | 24.68 | 24.16 | 24.22 | 3,756,160 | -0.40(-1.63%) |
Aug 02, 2013 | 24.96 | 24.96 | 24.42 | 24.62 | 6,106,558 | -0.41(-1.65%) |