Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.22 | 28.84 | 28.05 | 28.05 | 37,019,948 | -0.21(-0.75%) |
Oct 30, 2013 | 28.24 | 28.50 | 27.92 | 28.26 | 55,474,364 | +0.89(+3.24%) |
Oct 29, 2013 | 27.19 | 27.46 | 26.95 | 27.37 | 31,570,956 | +0.20(+0.73%) |
Oct 28, 2013 | 26.90 | 27.30 | 26.89 | 27.18 | 16,790,224 | +0.16(+0.59%) |
Oct 25, 2013 | 27.08 | 27.15 | 26.81 | 27.02 | 16,926,944 | -0.03(-0.11%) |
Oct 24, 2013 | 26.94 | 27.35 | 26.64 | 27.05 | 25,405,776 | +0.44(+1.65%) |
Oct 23, 2013 | 26.86 | 26.86 | 26.21 | 26.61 | 22,800,340 | -0.27(-1.02%) |
Oct 22, 2013 | 27.04 | 27.43 | 26.85 | 26.88 | 22,405,880 | -0.07(-0.25%) |
Oct 21, 2013 | 27.52 | 27.53 | 26.83 | 26.95 | 17,608,370 | -0.30(-1.09%) |
Oct 18, 2013 | 27.49 | 27.56 | 27.08 | 27.24 | 19,284,124 | +0.17(+0.65%) |
Oct 17, 2013 | 26.69 | 27.17 | 26.54 | 27.07 | 16,489,033 | +0.40(+1.51%) |
Oct 16, 2013 | 26.58 | 26.73 | 26.40 | 26.67 | 20,403,858 | +0.33(+1.24%) |
Oct 15, 2013 | 26.78 | 26.86 | 26.20 | 26.34 | 18,019,044 | -0.48(-1.78%) |
Oct 14, 2013 | 26.44 | 26.91 | 26.42 | 26.82 | 14,744,692 | -0.02(-0.06%) |
Oct 11, 2013 | 26.41 | 26.96 | 26.31 | 26.83 | 20,296,106 | +0.38(+1.43%) |
Oct 10, 2013 | 26.37 | 26.48 | 26.27 | 26.45 | 23,634,154 | +0.52(+2.02%) |
Oct 09, 2013 | 26.06 | 26.11 | 25.75 | 25.93 | 27,791,350 | -0.04(-0.15%) |
Oct 08, 2013 | 26.76 | 26.77 | 25.94 | 25.97 | 30,941,614 | -0.74(-2.76%) |
Oct 07, 2013 | 26.74 | 26.96 | 26.58 | 26.70 | 15,996,471 | -0.39(-1.46%) |
Oct 04, 2013 | 26.90 | 27.17 | 26.67 | 27.10 | 18,194,234 | +0.31(+1.16%) |
Oct 03, 2013 | 27.15 | 27.28 | 26.67 | 26.79 | 19,730,536 | -0.49(-1.81%) |
Oct 02, 2013 | 27.13 | 27.33 | 26.74 | 27.28 | 25,618,706 | +0.02(+0.08%) |
Oct 01, 2013 | 27.36 | 27.64 | 26.81 | 27.26 | 28,830,814 | -0.35(-1.26%) |
Sep 27, 2013 | 27.91 | 28.01 | 27.45 | 27.61 | 18,771,948 | -0.44(-1.57%) |
Sep 26, 2013 | 28.23 | 28.35 | 27.90 | 28.05 | 18,426,240 | -0.17(-0.62%) |
Sep 25, 2013 | 28.49 | 28.67 | 28.21 | 28.22 | 19,444,636 | -0.20(-0.69%) |
Sep 24, 2013 | 28.21 | 28.82 | 28.13 | 28.42 | 31,138,872 | +0.24(+0.83%) |
Sep 23, 2013 | 28.20 | 28.47 | 27.74 | 28.19 | 24,277,182 | +0.23(+0.81%) |
Sep 20, 2013 | 28.57 | 28.60 | 27.96 | 27.96 | 47,062,560 | -0.30(-1.07%) |
Sep 19, 2013 | 28.72 | 28.75 | 28.21 | 28.26 | 21,957,248 | -0.27(-0.93%) |
Sep 18, 2013 | 27.90 | 28.64 | 27.87 | 28.53 | 28,110,658 | +0.66(+2.37%) |
Sep 17, 2013 | 27.57 | 28.07 | 27.57 | 27.87 | 16,972,722 | +0.37(+1.35%) |
Sep 16, 2013 | 27.65 | 27.80 | 27.46 | 27.49 | 19,389,070 | +0.12(+0.44%) |
Sep 13, 2013 | 27.70 | 27.74 | 27.32 | 27.37 | 16,655,416 | -0.24(-0.85%) |
Sep 12, 2013 | 27.61 | 27.75 | 27.24 | 27.61 | 19,021,250 | +0.02(+0.06%) |
Sep 11, 2013 | 27.73 | 27.78 | 27.34 | 27.59 | 35,585,728 | -0.49(-1.76%) |
Sep 10, 2013 | 28.04 | 28.29 | 27.87 | 28.09 | 13,595,952 | +0.39(+1.43%) |
Sep 09, 2013 | 27.59 | 27.86 | 27.52 | 27.69 | 17,736,968 | +0.25(+0.91%) |
Sep 06, 2013 | 27.63 | 27.79 | 27.03 | 27.44 | 18,765,988 | -0.14(-0.50%) |
Sep 05, 2013 | 27.34 | 27.93 | 27.23 | 27.58 | 24,456,940 | +0.36(+1.34%) |
Sep 04, 2013 | 25.96 | 27.25 | 25.94 | 27.21 | 30,213,948 | +1.30(+5.01%) |
Sep 03, 2013 | 26.33 | 26.39 | 25.78 | 25.92 | 14,232,182 | +0.05(+0.18%) |
Aug 30, 2013 | 26.19 | 26.22 | 25.73 | 25.87 | 10,670,238 | -0.28(-1.07%) |
Aug 29, 2013 | 25.67 | 26.33 | 25.66 | 26.15 | 13,710,602 | +0.40(+1.56%) |
Aug 28, 2013 | 25.48 | 25.93 | 25.43 | 25.75 | 11,951,665 | +0.17(+0.68%) |
Aug 27, 2013 | 26.14 | 26.27 | 25.52 | 25.57 | 15,667,579 | -0.93(-3.52%) |
Aug 26, 2013 | 26.59 | 26.96 | 26.45 | 26.51 | 14,250,031 | -0.11(-0.40%) |
Aug 23, 2013 | 26.67 | 26.74 | 26.46 | 26.61 | 9,863,122 | +0.05(+0.20%) |
Aug 22, 2013 | 26.31 | 26.61 | 26.30 | 26.56 | 12,544,497 | +0.35(+1.33%) |
Aug 21, 2013 | 26.40 | 26.53 | 26.11 | 26.21 | 12,884,860 | -0.20(-0.75%) |
Aug 20, 2013 | 26.23 | 26.50 | 25.85 | 26.41 | 18,042,028 | +0.23(+0.87%) |
Aug 19, 2013 | 26.23 | 26.44 | 26.13 | 26.18 | 11,505,115 | +0.08(+0.32%) |
Aug 16, 2013 | 26.26 | 26.50 | 26.04 | 26.10 | 16,465,716 | -0.13(-0.49%) |
Aug 15, 2013 | 26.70 | 26.70 | 26.12 | 26.23 | 26,462,802 | -0.77(-2.87%) |
Aug 14, 2013 | 27.21 | 27.34 | 26.73 | 27.00 | 14,896,124 | -0.20(-0.75%) |
Aug 13, 2013 | 27.49 | 27.49 | 27.02 | 27.21 | 9,390,964 | -0.11(-0.39%) |
Aug 12, 2013 | 27.15 | 27.40 | 27.02 | 27.31 | 9,733,158 | -0.03(-0.11%) |
Aug 09, 2013 | 27.30 | 27.53 | 27.10 | 27.34 | 10,152,523 | +0.01(+0.03%) |
Aug 08, 2013 | 27.03 | 27.41 | 27.00 | 27.34 | 18,932,782 | +0.40(+1.49%) |
Aug 07, 2013 | 27.34 | 27.40 | 26.89 | 26.93 | 24,667,110 | -0.36(-1.33%) |
Aug 06, 2013 | 27.66 | 27.70 | 27.30 | 27.30 | 17,655,118 | -0.60(-2.15%) |
Aug 05, 2013 | 28.11 | 28.12 | 27.82 | 27.90 | 9,415,829 | -0.15(-0.54%) |
Aug 02, 2013 | 27.66 | 28.22 | 27.59 | 28.05 | 15,693,758 | +0.36(+1.32%) |