Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.94 | 30.20 | 29.62 | 29.62 | 4,533,176 | -0.37(-1.25%) |
Oct 30, 2013 | 30.10 | 30.51 | 29.89 | 30.00 | 4,701,162 | +0.03(+0.09%) |
Oct 29, 2013 | 29.93 | 30.22 | 29.87 | 29.97 | 3,112,297 | +0.05(+0.16%) |
Oct 28, 2013 | 30.44 | 30.44 | 29.88 | 29.92 | 3,870,105 | -0.46(-1.51%) |
Oct 25, 2013 | 30.69 | 30.69 | 30.27 | 30.38 | 1,592,223 | -0.25(-0.82%) |
Oct 24, 2013 | 30.64 | 30.77 | 30.41 | 30.63 | 2,511,491 | +0.13(+0.43%) |
Oct 23, 2013 | 30.39 | 30.78 | 30.39 | 30.50 | 3,011,448 | +0.08(+0.28%) |
Oct 22, 2013 | 30.80 | 30.88 | 30.18 | 30.42 | 3,296,714 | -0.24(-0.79%) |
Oct 21, 2013 | 31.03 | 31.19 | 30.52 | 30.66 | 2,861,915 | -0.42(-1.35%) |
Oct 18, 2013 | 31.03 | 31.16 | 30.74 | 31.08 | 4,253,137 | +0.18(+0.58%) |
Oct 17, 2013 | 30.72 | 31.05 | 30.66 | 30.90 | 3,090,331 | +0.13(+0.43%) |
Oct 16, 2013 | 30.18 | 30.84 | 30.18 | 30.77 | 3,875,227 | +0.77(+2.56%) |
Oct 15, 2013 | 30.15 | 30.33 | 29.94 | 30.01 | 2,486,587 | -0.21(-0.68%) |
Oct 14, 2013 | 29.97 | 30.37 | 29.81 | 30.21 | 2,697,511 | -0.10(-0.34%) |
Oct 11, 2013 | 30.35 | 30.66 | 29.97 | 30.32 | 6,588,757 | +0.04(+0.12%) |
Oct 10, 2013 | 29.73 | 30.28 | 29.44 | 30.28 | 4,700,063 | +0.87(+2.96%) |
Oct 09, 2013 | 29.69 | 29.69 | 29.08 | 29.41 | 3,612,398 | -0.09(-0.32%) |
Oct 08, 2013 | 29.81 | 30.02 | 29.44 | 29.50 | 4,438,074 | -0.37(-1.25%) |
Oct 07, 2013 | 29.66 | 30.30 | 29.56 | 29.88 | 4,705,578 | -0.11(-0.37%) |
Oct 04, 2013 | 30.21 | 30.46 | 29.60 | 29.99 | 6,194,095 | +0.53(+1.81%) |
Oct 03, 2013 | 29.74 | 29.77 | 29.32 | 29.45 | 2,693,802 | -0.49(-1.62%) |
Oct 02, 2013 | 29.63 | 30.06 | 29.41 | 29.94 | 3,275,545 | +0.21(+0.69%) |
Oct 01, 2013 | 29.12 | 29.98 | 29.01 | 29.73 | 3,487,674 | +0.59(+2.02%) |
Sep 27, 2013 | 29.53 | 29.57 | 29.05 | 29.15 | 2,555,481 | -0.40(-1.36%) |
Sep 26, 2013 | 29.21 | 29.60 | 29.19 | 29.55 | 2,446,563 | +0.49(+1.67%) |
Sep 25, 2013 | 29.45 | 29.45 | 29.03 | 29.06 | 3,383,527 | -0.39(-1.33%) |
Sep 24, 2013 | 29.59 | 29.63 | 29.20 | 29.45 | 2,330,665 | -0.09(-0.32%) |
Sep 23, 2013 | 30.12 | 30.12 | 29.33 | 29.55 | 3,547,630 | -0.57(-1.90%) |
Sep 20, 2013 | 30.58 | 30.64 | 29.82 | 30.12 | 12,180,744 | -0.30(-0.98%) |
Sep 19, 2013 | 30.69 | 30.78 | 30.09 | 30.42 | 4,412,704 | -0.20(-0.64%) |
Sep 18, 2013 | 30.20 | 30.62 | 29.90 | 30.61 | 4,182,312 | +0.32(+1.05%) |
Sep 17, 2013 | 29.95 | 30.42 | 29.92 | 30.30 | 4,933,768 | +0.50(+1.66%) |
Sep 16, 2013 | 29.50 | 30.11 | 29.05 | 29.80 | 7,557,096 | +0.75(+2.58%) |
Sep 13, 2013 | 29.07 | 29.29 | 28.92 | 29.05 | 3,299,636 | -0.03(-0.10%) |
Sep 12, 2013 | 29.34 | 29.37 | 28.84 | 29.08 | 3,079,423 | -0.23(-0.80%) |
Sep 11, 2013 | 29.34 | 29.44 | 28.90 | 29.31 | 6,805,873 | +0.36(+1.23%) |
Sep 10, 2013 | 29.31 | 29.77 | 28.87 | 28.96 | 5,369,912 | +0.34(+1.18%) |
Sep 09, 2013 | 28.67 | 29.01 | 28.40 | 28.62 | 2,887,145 | -0.02(-0.07%) |
Sep 06, 2013 | 28.49 | 28.96 | 28.04 | 28.64 | 5,606,709 | +0.26(+0.92%) |
Sep 05, 2013 | 27.81 | 28.53 | 27.75 | 28.38 | 6,079,322 | +0.60(+2.16%) |
Sep 04, 2013 | 27.55 | 27.80 | 27.46 | 27.78 | 3,406,356 | +0.24(+0.88%) |
Sep 03, 2013 | 27.56 | 27.86 | 27.31 | 27.54 | 2,193,287 | +0.26(+0.96%) |
Aug 30, 2013 | 27.55 | 27.60 | 27.17 | 27.27 | 2,454,224 | -0.30(-1.09%) |
Aug 29, 2013 | 27.54 | 27.70 | 27.34 | 27.57 | 1,663,934 | -0.09(-0.34%) |
Aug 28, 2013 | 27.20 | 27.91 | 26.96 | 27.67 | 5,950,185 | +0.35(+1.27%) |
Aug 27, 2013 | 27.63 | 27.76 | 27.13 | 27.32 | 8,663,373 | -0.56(-2.01%) |
Aug 26, 2013 | 28.22 | 28.22 | 27.74 | 27.88 | 7,673,503 | -0.37(-1.32%) |
Aug 23, 2013 | 27.96 | 28.28 | 27.73 | 28.26 | 2,710,735 | +0.31(+1.10%) |
Aug 22, 2013 | 27.91 | 28.08 | 27.67 | 27.95 | 3,239,297 | +0.02(+0.07%) |
Aug 21, 2013 | 28.14 | 28.25 | 27.70 | 27.93 | 3,774,305 | -0.36(-1.26%) |
Aug 20, 2013 | 27.94 | 28.45 | 27.80 | 28.28 | 4,065,730 | +0.34(+1.21%) |
Aug 19, 2013 | 27.99 | 28.35 | 27.92 | 27.95 | 2,651,167 | -0.12(-0.43%) |
Aug 16, 2013 | 28.01 | 28.26 | 27.84 | 28.07 | 3,931,849 | -0.02(-0.07%) |
Aug 15, 2013 | 28.01 | 28.22 | 27.87 | 28.09 | 6,219,110 | -0.11(-0.40%) |
Aug 14, 2013 | 28.54 | 28.66 | 28.14 | 28.20 | 4,123,267 | -0.29(-1.02%) |
Aug 13, 2013 | 28.54 | 28.77 | 28.26 | 28.49 | 3,330,535 | +0.11(+0.40%) |
Aug 12, 2013 | 28.71 | 29.00 | 28.11 | 28.38 | 6,192,133 | -0.54(-1.88%) |
Aug 09, 2013 | 29.14 | 29.23 | 28.80 | 28.92 | 2,975,584 | -0.31(-1.06%) |
Aug 08, 2013 | 29.38 | 29.78 | 29.17 | 29.23 | 7,654,421 | +0.00(+0.00%) |
Aug 07, 2013 | 29.10 | 29.38 | 28.68 | 29.23 | 6,327,300 | +0.10(+0.35%) |
Aug 06, 2013 | 29.64 | 30.41 | 29.09 | 29.13 | 13,289,990 | -0.11(-0.38%) |
Aug 05, 2013 | 28.51 | 29.37 | 28.51 | 29.24 | 7,784,195 | +0.29(+1.00%) |
Aug 02, 2013 | 28.18 | 28.97 | 27.99 | 28.95 | 5,544,263 | +0.73(+2.59%) |