Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.02 | 27.04 | 26.69 | 26.69 | 11,352,709 | -0.29(-1.06%) |
Oct 30, 2013 | 27.02 | 27.09 | 26.95 | 26.97 | 9,467,573 | -0.05(-0.19%) |
Oct 29, 2013 | 27.07 | 27.09 | 26.92 | 27.02 | 6,613,173 | +0.05(+0.19%) |
Oct 28, 2013 | 26.99 | 27.09 | 26.87 | 26.97 | 9,760,949 | -0.05(-0.19%) |
Oct 25, 2013 | 27.06 | 27.32 | 26.89 | 27.02 | 10,424,473 | +0.02(+0.08%) |
Oct 24, 2013 | 27.07 | 27.14 | 26.80 | 27.00 | 13,058,507 | -0.13(-0.47%) |
Oct 23, 2013 | 27.17 | 27.19 | 26.99 | 27.13 | 9,153,203 | -0.06(-0.24%) |
Oct 22, 2013 | 27.20 | 27.30 | 27.12 | 27.19 | 9,825,061 | +0.01(+0.03%) |
Oct 21, 2013 | 27.09 | 27.23 | 26.99 | 27.19 | 9,442,705 | +0.10(+0.37%) |
Oct 18, 2013 | 27.04 | 27.21 | 26.86 | 27.09 | 14,461,285 | +0.17(+0.64%) |
Oct 17, 2013 | 26.56 | 26.99 | 26.56 | 26.92 | 15,061,360 | +0.31(+1.18%) |
Oct 16, 2013 | 26.49 | 26.92 | 26.31 | 26.60 | 18,401,192 | +0.26(+0.98%) |
Oct 15, 2013 | 26.54 | 26.62 | 26.27 | 26.34 | 11,291,169 | -0.21(-0.81%) |
Oct 14, 2013 | 26.39 | 26.61 | 26.36 | 26.56 | 8,303,685 | +0.09(+0.35%) |
Oct 11, 2013 | 26.25 | 26.58 | 26.12 | 26.47 | 10,940,037 | +0.08(+0.30%) |
Oct 10, 2013 | 25.89 | 26.41 | 25.89 | 26.39 | 12,742,950 | +0.70(+2.73%) |
Oct 09, 2013 | 25.59 | 25.78 | 25.52 | 25.69 | 10,208,724 | +0.19(+0.73%) |
Oct 08, 2013 | 25.76 | 25.84 | 25.49 | 25.50 | 12,752,040 | -0.31(-1.19%) |
Oct 07, 2013 | 25.97 | 25.99 | 25.79 | 25.81 | 7,552,294 | -0.35(-1.34%) |
Oct 04, 2013 | 25.93 | 26.20 | 25.93 | 26.16 | 8,997,991 | +0.19(+0.74%) |
Oct 03, 2013 | 25.95 | 26.06 | 25.88 | 25.97 | 8,855,651 | -0.03(-0.11%) |
Oct 02, 2013 | 26.08 | 26.13 | 25.95 | 25.99 | 9,548,052 | -0.23(-0.87%) |
Oct 01, 2013 | 26.21 | 26.28 | 26.07 | 26.22 | 6,904,823 | +0.09(+0.36%) |
Sep 30, 2013 | 25.89 | 26.24 | 25.76 | 26.13 | 11,033,885 | +0.06(+0.22%) |
Sep 27, 2013 | 25.96 | 26.18 | 25.94 | 26.07 | 8,366,662 | -0.03(-0.11%) |
Sep 26, 2013 | 26.19 | 26.26 | 25.98 | 26.10 | 7,828,600 | +0.01(+0.03%) |
Sep 25, 2013 | 26.17 | 26.30 | 25.99 | 26.09 | 12,986,241 | -0.10(-0.38%) |
Sep 24, 2013 | 26.55 | 26.55 | 26.13 | 26.19 | 13,607,504 | -0.33(-1.23%) |
Sep 23, 2013 | 26.80 | 26.80 | 26.39 | 26.52 | 10,729,351 | -0.35(-1.29%) |
Sep 20, 2013 | 26.80 | 26.93 | 26.64 | 26.87 | 15,633,917 | +0.10(+0.37%) |
Sep 19, 2013 | 27.00 | 27.02 | 26.58 | 26.77 | 16,316,614 | -0.09(-0.34%) |
Sep 18, 2013 | 26.67 | 27.14 | 26.62 | 26.86 | 14,285,632 | +0.23(+0.85%) |
Sep 17, 2013 | 26.71 | 26.73 | 26.49 | 26.63 | 9,129,694 | +0.01(+0.03%) |
Sep 16, 2013 | 26.68 | 26.71 | 26.49 | 26.63 | 12,219,184 | +0.26(+1.00%) |
Sep 13, 2013 | 26.22 | 26.43 | 26.22 | 26.36 | 9,918,244 | +0.19(+0.73%) |
Sep 12, 2013 | 26.09 | 26.51 | 25.86 | 26.17 | 11,604,337 | +0.13(+0.52%) |
Sep 11, 2013 | 26.10 | 26.13 | 25.90 | 26.04 | 8,293,694 | -0.02(-0.08%) |
Sep 10, 2013 | 25.92 | 26.17 | 25.92 | 26.06 | 9,079,562 | +0.28(+1.07%) |
Sep 09, 2013 | 25.90 | 25.91 | 25.48 | 25.78 | 9,688,699 | -0.11(-0.41%) |
Sep 06, 2013 | 26.11 | 26.20 | 25.77 | 25.89 | 8,694,246 | -0.16(-0.63%) |
Sep 05, 2013 | 25.66 | 26.14 | 25.64 | 26.05 | 12,218,010 | +0.40(+1.58%) |
Sep 04, 2013 | 25.56 | 25.73 | 25.43 | 25.65 | 8,644,135 | +0.05(+0.19%) |
Sep 03, 2013 | 25.88 | 25.99 | 25.48 | 25.60 | 8,633,247 | -0.05(-0.19%) |
Aug 30, 2013 | 25.68 | 25.70 | 25.48 | 25.65 | 9,602,094 | +0.01(+0.06%) |
Aug 29, 2013 | 25.56 | 25.83 | 25.48 | 25.63 | 7,924,837 | +0.00(+0.00%) |
Aug 28, 2013 | 25.63 | 25.80 | 25.58 | 25.63 | 7,503,133 | +0.00(+0.00%) |
Aug 27, 2013 | 25.98 | 26.03 | 25.58 | 25.63 | 10,558,600 | -0.58(-2.19%) |
Aug 26, 2013 | 26.56 | 26.56 | 26.21 | 26.21 | 5,928,188 | -0.28(-1.07%) |
Aug 23, 2013 | 26.68 | 26.70 | 26.37 | 26.49 | 7,333,317 | -0.06(-0.21%) |
Aug 22, 2013 | 26.15 | 26.59 | 26.12 | 26.55 | 10,429,904 | +0.43(+1.66%) |
Aug 21, 2013 | 26.08 | 26.35 | 26.04 | 26.12 | 8,990,913 | -0.05(-0.19%) |
Aug 20, 2013 | 26.00 | 26.31 | 25.96 | 26.17 | 8,017,496 | +0.14(+0.55%) |
Aug 19, 2013 | 26.17 | 26.20 | 26.00 | 26.02 | 7,200,901 | -0.18(-0.70%) |
Aug 16, 2013 | 26.05 | 26.27 | 26.03 | 26.21 | 8,946,129 | +0.11(+0.41%) |
Aug 15, 2013 | 26.21 | 26.27 | 25.97 | 26.10 | 8,084,266 | -0.14(-0.54%) |
Aug 14, 2013 | 26.37 | 26.41 | 26.22 | 26.24 | 7,793,381 | -0.10(-0.38%) |
Aug 13, 2013 | 26.38 | 26.45 | 26.22 | 26.34 | 9,079,485 | -0.04(-0.13%) |
Aug 12, 2013 | 26.31 | 26.47 | 26.21 | 26.38 | 7,521,125 | -0.01(-0.03%) |
Aug 09, 2013 | 26.49 | 26.54 | 26.29 | 26.39 | 9,643,854 | -0.13(-0.48%) |
Aug 08, 2013 | 26.54 | 26.63 | 26.31 | 26.51 | 7,401,231 | +0.10(+0.38%) |
Aug 07, 2013 | 26.58 | 26.58 | 26.27 | 26.41 | 8,359,326 | -0.28(-1.06%) |
Aug 06, 2013 | 26.78 | 26.78 | 26.60 | 26.70 | 6,856,482 | -0.09(-0.34%) |
Aug 05, 2013 | 26.75 | 26.85 | 26.68 | 26.79 | 6,393,630 | -0.02(-0.08%) |
Aug 02, 2013 | 26.68 | 26.85 | 26.65 | 26.81 | 7,944,067 | +0.08(+0.29%) |