Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.28 | 26.36 | 25.92 | 25.93 | 6,173,438 | -0.47(-1.78%) |
Oct 30, 2013 | 26.40 | 26.53 | 26.14 | 26.40 | 5,929,772 | +0.01(+0.05%) |
Oct 29, 2013 | 25.90 | 26.40 | 25.88 | 26.38 | 7,009,772 | +0.64(+2.51%) |
Oct 28, 2013 | 25.65 | 26.02 | 25.53 | 25.74 | 6,511,722 | +0.04(+0.16%) |
Oct 25, 2013 | 25.99 | 26.01 | 25.38 | 25.70 | 7,135,597 | -0.28(-1.08%) |
Oct 24, 2013 | 25.93 | 26.07 | 25.80 | 25.98 | 8,197,170 | +0.09(+0.35%) |
Oct 23, 2013 | 25.79 | 25.96 | 25.66 | 25.89 | 6,025,591 | +0.07(+0.27%) |
Oct 22, 2013 | 25.73 | 25.84 | 25.32 | 25.82 | 13,439,577 | -0.07(-0.27%) |
Oct 21, 2013 | 26.01 | 26.08 | 25.69 | 25.89 | 6,076,218 | -0.20(-0.78%) |
Oct 18, 2013 | 26.07 | 26.21 | 25.83 | 26.09 | 6,043,702 | +0.17(+0.65%) |
Oct 17, 2013 | 25.90 | 25.98 | 25.79 | 25.92 | 5,959,943 | -0.06(-0.24%) |
Oct 16, 2013 | 25.88 | 26.07 | 25.71 | 25.98 | 8,182,344 | +0.20(+0.76%) |
Oct 15, 2013 | 25.82 | 25.92 | 25.37 | 25.79 | 8,396,831 | -0.09(-0.35%) |
Oct 14, 2013 | 25.72 | 25.98 | 25.71 | 25.88 | 8,374,711 | +0.06(+0.24%) |
Oct 11, 2013 | 25.97 | 26.11 | 25.55 | 25.82 | 25,244,458 | -1.86(-6.71%) |
Oct 10, 2013 | 27.95 | 28.02 | 27.32 | 27.67 | 10,129,384 | +0.14(+0.51%) |
Oct 09, 2013 | 27.37 | 27.76 | 27.27 | 27.53 | 7,105,759 | +0.19(+0.69%) |
Oct 08, 2013 | 27.64 | 27.72 | 27.21 | 27.34 | 8,347,580 | -0.35(-1.26%) |
Oct 07, 2013 | 28.00 | 28.03 | 27.61 | 27.69 | 5,970,755 | -0.56(-1.97%) |
Oct 04, 2013 | 28.07 | 28.43 | 27.98 | 28.25 | 4,026,566 | +0.17(+0.62%) |
Oct 03, 2013 | 28.32 | 28.45 | 28.04 | 28.08 | 6,089,098 | -0.42(-1.47%) |
Oct 02, 2013 | 28.06 | 28.59 | 28.06 | 28.50 | 5,035,300 | +0.32(+1.14%) |
Oct 01, 2013 | 28.08 | 28.28 | 28.01 | 28.17 | 3,497,481 | +0.08(+0.30%) |
Sep 30, 2013 | 28.01 | 28.41 | 27.83 | 28.09 | 4,754,155 | -0.27(-0.96%) |
Sep 27, 2013 | 28.22 | 28.44 | 28.08 | 28.36 | 3,763,909 | +0.00(+0.00%) |
Sep 26, 2013 | 28.29 | 28.72 | 28.22 | 28.36 | 4,715,437 | +0.12(+0.42%) |
Sep 25, 2013 | 28.64 | 28.68 | 28.15 | 28.24 | 5,190,432 | -0.37(-1.29%) |
Sep 24, 2013 | 28.77 | 28.79 | 28.48 | 28.61 | 3,501,010 | -0.11(-0.39%) |
Sep 23, 2013 | 28.76 | 28.91 | 28.50 | 28.73 | 3,649,326 | -0.25(-0.87%) |
Sep 20, 2013 | 29.29 | 29.36 | 28.72 | 28.98 | 8,018,258 | -0.37(-1.26%) |
Sep 19, 2013 | 29.55 | 29.75 | 29.26 | 29.35 | 5,097,869 | -0.16(-0.54%) |
Sep 18, 2013 | 29.43 | 29.58 | 28.93 | 29.51 | 4,195,380 | +0.15(+0.52%) |
Sep 17, 2013 | 29.15 | 29.50 | 29.15 | 29.35 | 3,356,960 | +0.20(+0.67%) |
Sep 16, 2013 | 29.27 | 29.35 | 29.01 | 29.16 | 4,365,850 | +0.12(+0.41%) |
Sep 13, 2013 | 28.82 | 29.08 | 28.71 | 29.04 | 4,665,087 | +0.29(+0.99%) |
Sep 12, 2013 | 28.93 | 28.98 | 28.61 | 28.75 | 4,071,799 | -0.17(-0.60%) |
Sep 11, 2013 | 28.83 | 29.00 | 28.71 | 28.93 | 3,836,635 | +0.10(+0.34%) |
Sep 10, 2013 | 28.80 | 28.83 | 28.50 | 28.83 | 6,994,440 | +0.14(+0.49%) |
Sep 09, 2013 | 28.23 | 28.81 | 28.18 | 28.69 | 4,822,076 | +0.52(+1.86%) |
Sep 06, 2013 | 28.47 | 28.47 | 27.85 | 28.17 | 6,279,265 | -0.18(-0.64%) |
Sep 05, 2013 | 28.47 | 28.72 | 28.34 | 28.35 | 5,341,281 | -0.11(-0.39%) |
Sep 04, 2013 | 28.36 | 28.68 | 28.33 | 28.46 | 5,622,660 | +0.06(+0.22%) |
Sep 03, 2013 | 28.42 | 28.68 | 28.27 | 28.40 | 8,816,701 | +0.20(+0.69%) |
Aug 30, 2013 | 28.43 | 28.51 | 28.14 | 28.20 | 3,187,782 | -0.19(-0.66%) |
Aug 29, 2013 | 28.20 | 28.50 | 28.13 | 28.39 | 5,210,029 | +0.15(+0.54%) |
Aug 28, 2013 | 28.17 | 28.52 | 28.14 | 28.24 | 5,869,245 | +0.00(+0.00%) |
Aug 27, 2013 | 28.59 | 28.86 | 28.16 | 28.24 | 6,055,473 | -0.66(-2.27%) |
Aug 26, 2013 | 29.21 | 29.39 | 28.85 | 28.89 | 5,349,710 | -0.38(-1.29%) |
Aug 23, 2013 | 29.47 | 29.88 | 28.90 | 29.27 | 8,939,518 | -0.03(-0.10%) |
Aug 22, 2013 | 29.34 | 29.59 | 28.73 | 29.30 | 8,303,560 | -0.47(-1.57%) |
Aug 21, 2013 | 30.11 | 30.15 | 29.62 | 29.77 | 3,670,238 | -0.44(-1.45%) |
Aug 20, 2013 | 29.98 | 30.46 | 29.62 | 30.20 | 4,294,611 | +0.50(+1.69%) |
Aug 19, 2013 | 30.02 | 30.16 | 29.59 | 29.70 | 4,817,905 | -0.37(-1.23%) |
Aug 16, 2013 | 30.27 | 30.46 | 30.04 | 30.07 | 3,044,661 | -0.27(-0.90%) |
Aug 15, 2013 | 30.71 | 30.79 | 30.25 | 30.34 | 3,288,039 | -0.50(-1.63%) |
Aug 14, 2013 | 30.92 | 31.10 | 30.67 | 30.85 | 3,870,363 | -0.32(-1.03%) |
Aug 13, 2013 | 31.08 | 31.23 | 30.81 | 31.17 | 2,863,281 | +0.16(+0.52%) |
Aug 12, 2013 | 30.62 | 31.08 | 30.45 | 31.01 | 4,217,077 | +0.25(+0.82%) |
Aug 09, 2013 | 31.18 | 31.29 | 29.86 | 30.76 | 14,730,978 | -0.99(-3.12%) |
Aug 08, 2013 | 31.56 | 32.33 | 31.50 | 31.75 | 5,990,586 | +0.43(+1.38%) |
Aug 07, 2013 | 31.61 | 31.63 | 31.01 | 31.31 | 6,258,418 | -0.43(-1.36%) |
Aug 06, 2013 | 31.93 | 32.04 | 31.26 | 31.75 | 5,912,288 | -0.53(-1.64%) |
Aug 05, 2013 | 32.39 | 32.45 | 32.12 | 32.28 | 2,808,331 | -0.14(-0.43%) |
Aug 02, 2013 | 32.29 | 32.47 | 32.12 | 32.42 | 3,152,251 | +0.11(+0.35%) |