Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.13 | 32.48 | 31.36 | 31.65 | 18,475,758 | -0.53(-1.63%) |
Oct 30, 2013 | 33.64 | 33.71 | 31.94 | 32.18 | 22,754,162 | -1.38(-4.11%) |
Oct 29, 2013 | 33.55 | 33.81 | 32.84 | 33.55 | 19,687,348 | +0.25(+0.75%) |
Oct 28, 2013 | 33.37 | 33.51 | 32.79 | 33.30 | 16,321,043 | -0.01(-0.04%) |
Oct 25, 2013 | 33.48 | 33.66 | 32.89 | 33.32 | 17,711,556 | +0.00(+0.01%) |
Oct 24, 2013 | 32.81 | 33.48 | 32.66 | 33.31 | 16,652,828 | +0.58(+1.77%) |
Oct 23, 2013 | 32.57 | 32.86 | 32.18 | 32.74 | 16,030,437 | -0.32(-0.97%) |
Oct 22, 2013 | 33.23 | 33.70 | 32.71 | 33.06 | 24,992,934 | +0.28(+0.85%) |
Oct 21, 2013 | 33.14 | 33.36 | 32.63 | 32.78 | 21,686,308 | -0.20(-0.62%) |
Oct 18, 2013 | 32.59 | 33.06 | 32.25 | 32.98 | 24,648,074 | +1.10(+3.44%) |
Oct 17, 2013 | 30.65 | 31.91 | 30.64 | 31.88 | 23,809,888 | +0.79(+2.55%) |
Oct 16, 2013 | 30.59 | 31.17 | 30.40 | 31.09 | 22,903,956 | +1.05(+3.49%) |
Oct 15, 2013 | 30.68 | 30.90 | 29.77 | 30.04 | 28,955,268 | -0.81(-2.64%) |
Oct 14, 2013 | 29.90 | 30.99 | 29.79 | 30.86 | 27,594,546 | +0.39(+1.29%) |
Oct 11, 2013 | 28.93 | 30.47 | 28.91 | 30.47 | 27,678,772 | +1.33(+4.55%) |
Oct 10, 2013 | 28.29 | 29.28 | 28.20 | 29.14 | 28,442,732 | +1.94(+7.14%) |
Oct 09, 2013 | 27.74 | 27.78 | 26.69 | 27.20 | 33,893,556 | -0.36(-1.31%) |
Oct 08, 2013 | 29.03 | 29.17 | 27.45 | 27.56 | 34,960,172 | -1.40(-4.83%) |
Oct 07, 2013 | 29.12 | 29.70 | 28.92 | 28.95 | 27,001,250 | -1.02(-3.41%) |
Oct 04, 2013 | 29.45 | 30.24 | 29.29 | 29.98 | 20,329,900 | +0.61(+2.08%) |
Oct 03, 2013 | 30.18 | 30.30 | 28.83 | 29.37 | 37,564,448 | -0.99(-3.25%) |
Oct 02, 2013 | 30.04 | 30.63 | 29.88 | 30.35 | 21,425,416 | -0.39(-1.28%) |
Oct 01, 2013 | 29.62 | 30.75 | 29.57 | 30.75 | 17,488,356 | +1.11(+3.75%) |
Sep 27, 2013 | 29.50 | 30.06 | 29.36 | 29.63 | 19,799,060 | -0.42(-1.40%) |
Sep 26, 2013 | 29.82 | 30.40 | 29.49 | 30.05 | 18,602,034 | +0.47(+1.60%) |
Sep 25, 2013 | 29.83 | 30.42 | 29.51 | 29.58 | 20,027,782 | -0.16(-0.53%) |
Sep 24, 2013 | 29.57 | 30.37 | 29.03 | 29.74 | 17,244,548 | +0.24(+0.80%) |
Sep 23, 2013 | 29.54 | 29.68 | 28.78 | 29.50 | 18,492,484 | +0.05(+0.16%) |
Sep 20, 2013 | 29.99 | 30.03 | 29.42 | 29.45 | 15,777,218 | -0.32(-1.07%) |
Sep 19, 2013 | 30.08 | 30.14 | 29.48 | 29.77 | 16,652,134 | -0.09(-0.29%) |
Sep 18, 2013 | 29.02 | 30.29 | 28.35 | 29.85 | 21,500,074 | +0.84(+2.91%) |
Sep 17, 2013 | 28.22 | 29.01 | 28.20 | 29.01 | 10,705,912 | +0.85(+3.01%) |
Sep 16, 2013 | 28.99 | 29.00 | 28.07 | 28.16 | 19,966,566 | +0.18(+0.64%) |
Sep 13, 2013 | 27.86 | 28.03 | 27.46 | 27.98 | 10,239,829 | +0.36(+1.32%) |
Sep 12, 2013 | 28.11 | 28.20 | 27.55 | 27.62 | 13,185,485 | -0.54(-1.90%) |
Sep 11, 2013 | 28.02 | 28.36 | 27.81 | 28.15 | 13,818,072 | +0.01(+0.05%) |
Sep 10, 2013 | 27.85 | 28.15 | 27.55 | 28.14 | 20,493,124 | +0.81(+2.98%) |
Sep 09, 2013 | 26.43 | 27.40 | 26.41 | 27.32 | 15,171,097 | +1.21(+4.62%) |
Sep 06, 2013 | 26.40 | 26.53 | 24.91 | 26.12 | 27,584,870 | +0.19(+0.74%) |
Sep 05, 2013 | 25.88 | 26.25 | 25.75 | 25.93 | 14,380,567 | +0.11(+0.41%) |
Sep 04, 2013 | 25.24 | 25.86 | 24.95 | 25.82 | 18,108,746 | +0.64(+2.54%) |
Sep 03, 2013 | 25.76 | 26.14 | 24.50 | 25.18 | 27,630,034 | +0.44(+1.76%) |
Aug 30, 2013 | 25.90 | 25.91 | 24.57 | 24.75 | 21,783,834 | -1.18(-4.53%) |
Aug 29, 2013 | 25.07 | 26.17 | 25.03 | 25.92 | 20,239,824 | +0.80(+3.17%) |
Aug 28, 2013 | 24.88 | 25.43 | 24.81 | 25.13 | 17,955,068 | +0.16(+0.63%) |
Aug 27, 2013 | 25.91 | 26.27 | 24.84 | 24.97 | 26,848,648 | -1.87(-6.98%) |
Aug 26, 2013 | 27.03 | 27.38 | 26.56 | 26.84 | 18,178,870 | -0.02(-0.06%) |
Aug 23, 2013 | 26.89 | 26.93 | 26.32 | 26.86 | 17,580,872 | +0.15(+0.57%) |
Aug 22, 2013 | 25.86 | 26.72 | 25.84 | 26.71 | 20,886,690 | +1.10(+4.29%) |
Aug 21, 2013 | 25.75 | 26.38 | 25.23 | 25.61 | 30,803,398 | -0.48(-1.85%) |
Aug 20, 2013 | 25.07 | 26.23 | 25.05 | 26.09 | 20,966,558 | +1.11(+4.44%) |
Aug 19, 2013 | 25.75 | 25.93 | 24.96 | 24.98 | 20,726,866 | -0.82(-3.18%) |
Aug 16, 2013 | 25.87 | 26.31 | 25.70 | 25.80 | 22,285,090 | -0.33(-1.25%) |
Aug 15, 2013 | 26.69 | 26.79 | 25.95 | 26.13 | 27,826,826 | -1.51(-5.48%) |
Aug 14, 2013 | 28.00 | 28.13 | 27.63 | 27.64 | 17,768,104 | -0.33(-1.18%) |
Aug 13, 2013 | 28.16 | 28.16 | 27.44 | 27.97 | 19,799,988 | -0.09(-0.32%) |
Aug 12, 2013 | 27.11 | 28.12 | 27.09 | 28.06 | 15,398,650 | +0.43(+1.54%) |
Aug 09, 2013 | 27.59 | 28.07 | 27.26 | 27.64 | 23,835,346 | -0.11(-0.41%) |
Aug 08, 2013 | 27.86 | 28.11 | 27.31 | 27.75 | 22,630,020 | +0.31(+1.14%) |
Aug 07, 2013 | 27.73 | 27.91 | 27.22 | 27.44 | 18,567,582 | -0.56(-2.00%) |
Aug 06, 2013 | 28.63 | 28.72 | 27.77 | 28.00 | 21,684,980 | -0.87(-3.01%) |
Aug 05, 2013 | 28.49 | 28.96 | 28.38 | 28.87 | 15,571,605 | +0.25(+0.88%) |
Aug 02, 2013 | 28.23 | 28.67 | 28.11 | 28.61 | 18,526,994 | +0.11(+0.38%) |