Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.00 | 26.95 | 25.72 | 25.75 | 13,455,550 | -0.31(-1.17%) |
Oct 30, 2013 | 25.51 | 26.08 | 25.16 | 26.06 | 10,846,723 | +0.61(+2.39%) |
Oct 29, 2013 | 25.61 | 26.04 | 25.37 | 25.45 | 5,242,574 | -0.14(-0.53%) |
Oct 28, 2013 | 25.29 | 26.09 | 25.26 | 25.59 | 8,279,048 | +0.47(+1.87%) |
Oct 25, 2013 | 24.95 | 25.25 | 24.59 | 25.12 | 8,727,766 | +0.24(+0.98%) |
Oct 24, 2013 | 25.87 | 25.87 | 24.81 | 24.87 | 14,745,297 | -1.03(-3.99%) |
Oct 23, 2013 | 25.98 | 27.01 | 25.87 | 25.91 | 14,056,053 | -0.15(-0.57%) |
Oct 22, 2013 | 25.65 | 26.31 | 25.65 | 26.05 | 10,166,763 | +0.56(+2.21%) |
Oct 21, 2013 | 25.51 | 25.71 | 25.31 | 25.49 | 5,870,425 | +0.07(+0.27%) |
Oct 18, 2013 | 25.40 | 25.42 | 25.12 | 25.42 | 7,031,104 | +0.20(+0.80%) |
Oct 17, 2013 | 24.71 | 25.30 | 24.62 | 25.22 | 8,874,871 | +0.44(+1.78%) |
Oct 16, 2013 | 24.93 | 24.93 | 24.51 | 24.78 | 8,393,198 | +0.18(+0.75%) |
Oct 15, 2013 | 24.33 | 24.84 | 24.26 | 24.59 | 12,855,034 | +0.45(+1.86%) |
Oct 14, 2013 | 23.90 | 24.21 | 23.68 | 24.15 | 6,235,892 | -0.02(-0.09%) |
Oct 11, 2013 | 23.47 | 24.40 | 23.37 | 24.17 | 12,490,338 | +0.70(+2.97%) |
Oct 10, 2013 | 22.78 | 23.69 | 22.64 | 23.47 | 11,726,387 | +1.15(+5.17%) |
Oct 09, 2013 | 22.47 | 22.47 | 22.04 | 22.32 | 10,326,618 | -0.14(-0.64%) |
Oct 08, 2013 | 22.96 | 22.99 | 22.46 | 22.46 | 9,322,806 | -0.51(-2.22%) |
Oct 07, 2013 | 23.31 | 23.40 | 22.70 | 22.97 | 6,977,687 | -0.47(-2.01%) |
Oct 04, 2013 | 23.30 | 23.62 | 23.06 | 23.44 | 7,149,088 | +0.00(+0.00%) |
Oct 03, 2013 | 23.36 | 23.58 | 23.21 | 23.44 | 7,093,323 | -0.04(-0.17%) |
Oct 02, 2013 | 22.98 | 23.70 | 22.98 | 23.48 | 11,159,919 | +0.38(+1.63%) |
Oct 01, 2013 | 23.05 | 23.27 | 22.77 | 23.10 | 9,250,731 | -0.23(-1.00%) |
Sep 27, 2013 | 23.18 | 23.58 | 23.11 | 23.34 | 9,901,067 | +0.29(+1.25%) |
Sep 26, 2013 | 23.16 | 23.34 | 22.88 | 23.05 | 8,576,317 | -0.12(-0.51%) |
Sep 25, 2013 | 23.19 | 23.48 | 22.94 | 23.17 | 12,021,532 | +0.06(+0.25%) |
Sep 24, 2013 | 22.64 | 23.25 | 22.46 | 23.11 | 12,488,871 | +0.47(+2.10%) |
Sep 23, 2013 | 23.16 | 23.21 | 22.61 | 22.64 | 10,178,327 | -0.55(-2.36%) |
Sep 20, 2013 | 23.51 | 23.65 | 23.14 | 23.18 | 14,512,167 | -0.32(-1.38%) |
Sep 19, 2013 | 24.01 | 24.27 | 23.41 | 23.51 | 13,609,431 | -0.31(-1.28%) |
Sep 18, 2013 | 23.80 | 23.94 | 23.49 | 23.81 | 11,431,601 | +0.02(+0.08%) |
Sep 17, 2013 | 24.03 | 24.25 | 23.56 | 23.79 | 9,262,360 | -0.27(-1.11%) |
Sep 16, 2013 | 24.58 | 24.61 | 24.04 | 24.06 | 6,093,582 | -0.34(-1.38%) |
Sep 13, 2013 | 24.19 | 24.65 | 24.12 | 24.40 | 8,066,335 | +0.34(+1.43%) |
Sep 12, 2013 | 24.30 | 24.37 | 23.94 | 24.05 | 7,455,008 | -0.28(-1.15%) |
Sep 11, 2013 | 24.50 | 24.57 | 23.95 | 24.33 | 10,493,436 | -0.14(-0.57%) |
Sep 10, 2013 | 24.96 | 24.99 | 24.40 | 24.47 | 12,317,715 | -0.54(-2.17%) |
Sep 09, 2013 | 25.46 | 25.51 | 24.92 | 25.02 | 10,776,958 | -0.45(-1.75%) |
Sep 06, 2013 | 25.97 | 26.13 | 25.32 | 25.46 | 8,367,856 | -0.45(-1.73%) |
Sep 05, 2013 | 26.51 | 26.72 | 25.89 | 25.91 | 6,751,350 | -0.56(-2.12%) |
Sep 04, 2013 | 26.28 | 26.58 | 26.12 | 26.47 | 5,059,650 | +0.08(+0.30%) |
Sep 03, 2013 | 26.46 | 26.79 | 26.29 | 26.39 | 6,227,419 | +0.33(+1.28%) |
Aug 30, 2013 | 26.57 | 26.83 | 25.95 | 26.06 | 6,700,151 | -0.40(-1.52%) |
Aug 29, 2013 | 26.53 | 26.87 | 26.31 | 26.46 | 5,265,726 | -0.15(-0.55%) |
Aug 28, 2013 | 26.35 | 26.79 | 26.27 | 26.61 | 6,026,494 | +0.34(+1.29%) |
Aug 27, 2013 | 26.55 | 26.76 | 26.13 | 26.27 | 8,953,925 | -0.61(-2.29%) |
Aug 26, 2013 | 27.04 | 27.35 | 26.84 | 26.88 | 8,176,656 | -0.09(-0.33%) |
Aug 23, 2013 | 26.98 | 27.52 | 26.84 | 26.97 | 10,949,689 | +0.07(+0.27%) |
Aug 22, 2013 | 25.97 | 27.22 | 25.86 | 26.90 | 9,763,943 | +1.08(+4.19%) |
Aug 21, 2013 | 25.43 | 26.23 | 25.24 | 25.82 | 7,036,116 | +0.31(+1.21%) |
Aug 20, 2013 | 24.81 | 25.76 | 24.63 | 25.51 | 9,251,608 | +0.70(+2.81%) |
Aug 19, 2013 | 24.99 | 25.48 | 24.81 | 24.81 | 8,698,823 | -0.19(-0.76%) |
Aug 16, 2013 | 25.24 | 25.24 | 24.59 | 25.00 | 10,329,451 | -0.24(-0.95%) |
Aug 15, 2013 | 26.17 | 26.18 | 25.21 | 25.24 | 11,210,007 | -1.08(-4.10%) |
Aug 14, 2013 | 26.71 | 26.97 | 26.31 | 26.32 | 9,403,959 | -0.45(-1.67%) |
Aug 13, 2013 | 26.22 | 26.82 | 26.08 | 26.77 | 5,841,641 | +0.68(+2.59%) |
Aug 12, 2013 | 26.05 | 26.34 | 25.88 | 26.09 | 6,671,625 | -0.07(-0.26%) |
Aug 09, 2013 | 25.98 | 26.23 | 25.90 | 26.16 | 6,633,927 | +0.27(+1.03%) |
Aug 08, 2013 | 25.68 | 26.40 | 25.64 | 25.89 | 7,595,702 | +0.28(+1.07%) |
Aug 07, 2013 | 25.40 | 25.83 | 25.29 | 25.62 | 7,869,463 | +0.21(+0.84%) |
Aug 06, 2013 | 25.61 | 26.14 | 25.18 | 25.40 | 10,265,776 | -0.20(-0.80%) |
Aug 05, 2013 | 25.63 | 25.70 | 25.30 | 25.61 | 5,563,936 | -0.09(-0.33%) |
Aug 02, 2013 | 26.39 | 26.49 | 25.56 | 25.69 | 10,121,067 | -1.13(-4.21%) |