Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.12 | 27.31 | 26.81 | 27.12 | 24,148,712 | -0.10(-0.36%) |
Oct 30, 2013 | 27.45 | 27.59 | 27.20 | 27.22 | 17,579,518 | -0.18(-0.65%) |
Oct 29, 2013 | 27.36 | 27.47 | 27.29 | 27.40 | 11,325,839 | +0.04(+0.14%) |
Oct 28, 2013 | 27.40 | 27.52 | 27.26 | 27.36 | 13,994,847 | -0.06(-0.20%) |
Oct 25, 2013 | 27.11 | 27.44 | 27.00 | 27.42 | 9,371,586 | +0.29(+1.06%) |
Oct 24, 2013 | 27.29 | 27.29 | 26.99 | 27.13 | 11,246,732 | -0.06(-0.21%) |
Oct 23, 2013 | 27.12 | 27.49 | 27.12 | 27.19 | 20,260,408 | +0.02(+0.08%) |
Oct 22, 2013 | 26.95 | 27.27 | 26.84 | 27.17 | 28,013,256 | +0.34(+1.28%) |
Oct 21, 2013 | 26.88 | 26.92 | 26.71 | 26.82 | 10,582,298 | -0.06(-0.21%) |
Oct 18, 2013 | 26.90 | 26.98 | 26.78 | 26.88 | 15,693,987 | +0.07(+0.26%) |
Oct 17, 2013 | 26.31 | 26.87 | 26.17 | 26.81 | 22,938,290 | +0.43(+1.62%) |
Oct 16, 2013 | 26.26 | 26.40 | 26.15 | 26.38 | 18,380,340 | +0.24(+0.91%) |
Oct 15, 2013 | 26.52 | 26.52 | 26.10 | 26.15 | 17,150,488 | -0.37(-1.40%) |
Oct 14, 2013 | 26.58 | 26.58 | 26.15 | 26.52 | 37,658,848 | -0.14(-0.54%) |
Oct 11, 2013 | 26.50 | 26.71 | 26.43 | 26.66 | 9,877,060 | +0.12(+0.46%) |
Oct 10, 2013 | 26.29 | 26.58 | 26.02 | 26.54 | 16,684,609 | +0.39(+1.50%) |
Oct 09, 2013 | 26.08 | 26.51 | 26.03 | 26.15 | 20,443,212 | +0.10(+0.40%) |
Oct 08, 2013 | 25.91 | 26.24 | 25.87 | 26.04 | 17,522,904 | +0.18(+0.70%) |
Oct 07, 2013 | 25.88 | 26.08 | 25.82 | 25.86 | 7,294,679 | -0.13(-0.48%) |
Oct 04, 2013 | 25.96 | 26.08 | 25.90 | 25.98 | 6,372,038 | +0.05(+0.19%) |
Oct 03, 2013 | 26.20 | 26.20 | 25.84 | 25.94 | 13,301,762 | -0.31(-1.17%) |
Oct 02, 2013 | 26.13 | 26.31 | 26.03 | 26.24 | 13,745,096 | +0.03(+0.11%) |
Oct 01, 2013 | 26.22 | 26.31 | 26.12 | 26.22 | 11,232,677 | +0.08(+0.30%) |
Sep 30, 2013 | 26.07 | 26.22 | 26.01 | 26.14 | 13,718,810 | -0.03(-0.11%) |
Sep 27, 2013 | 26.29 | 26.38 | 26.08 | 26.17 | 10,919,584 | -0.17(-0.64%) |
Sep 26, 2013 | 26.41 | 26.50 | 26.24 | 26.33 | 12,249,021 | -0.04(-0.13%) |
Sep 25, 2013 | 26.58 | 26.63 | 26.36 | 26.37 | 19,790,442 | -0.18(-0.68%) |
Sep 24, 2013 | 26.58 | 26.64 | 26.46 | 26.55 | 17,115,228 | -0.02(-0.07%) |
Sep 23, 2013 | 26.26 | 26.67 | 26.12 | 26.57 | 21,965,604 | +0.32(+1.21%) |
Sep 20, 2013 | 26.67 | 26.70 | 26.24 | 26.25 | 26,935,772 | -0.40(-1.51%) |
Sep 19, 2013 | 26.85 | 26.95 | 26.56 | 26.65 | 28,861,506 | -0.13(-0.47%) |
Sep 18, 2013 | 25.95 | 26.89 | 25.90 | 26.78 | 42,451,048 | +0.78(+2.98%) |
Sep 17, 2013 | 25.85 | 26.03 | 25.85 | 26.00 | 14,034,608 | +0.15(+0.59%) |
Sep 16, 2013 | 26.17 | 26.24 | 25.80 | 25.85 | 36,422,276 | +0.07(+0.27%) |
Sep 13, 2013 | 25.66 | 25.84 | 25.66 | 25.78 | 14,985,970 | +0.19(+0.76%) |
Sep 12, 2013 | 25.79 | 25.88 | 25.56 | 25.59 | 27,163,006 | -0.07(-0.28%) |
Sep 11, 2013 | 25.90 | 25.93 | 25.53 | 25.66 | 35,726,692 | -0.25(-0.98%) |
Sep 10, 2013 | 25.79 | 25.91 | 25.70 | 25.91 | 12,044,057 | +0.20(+0.78%) |
Sep 09, 2013 | 25.66 | 25.75 | 25.53 | 25.71 | 9,393,234 | +0.09(+0.35%) |
Sep 06, 2013 | 25.61 | 25.79 | 25.57 | 25.62 | 15,780,896 | +0.18(+0.71%) |
Sep 05, 2013 | 25.50 | 25.61 | 25.38 | 25.44 | 12,625,687 | -0.10(-0.41%) |
Sep 04, 2013 | 25.55 | 25.62 | 25.32 | 25.54 | 10,551,578 | +0.00(+0.00%) |
Sep 03, 2013 | 25.95 | 26.07 | 25.51 | 25.54 | 17,275,944 | -0.30(-1.15%) |
Aug 30, 2013 | 25.85 | 25.99 | 25.75 | 25.84 | 11,355,124 | +0.02(+0.08%) |
Aug 29, 2013 | 25.95 | 25.98 | 25.77 | 25.82 | 8,794,150 | -0.15(-0.59%) |
Aug 28, 2013 | 25.88 | 26.06 | 25.77 | 25.97 | 11,914,840 | +0.09(+0.35%) |
Aug 27, 2013 | 25.73 | 26.03 | 25.70 | 25.88 | 13,159,728 | -0.01(-0.05%) |
Aug 26, 2013 | 26.06 | 26.13 | 25.87 | 25.90 | 9,491,848 | -0.19(-0.74%) |
Aug 23, 2013 | 25.95 | 26.16 | 25.82 | 26.09 | 10,943,587 | +0.21(+0.83%) |
Aug 22, 2013 | 25.80 | 25.97 | 25.70 | 25.88 | 11,790,181 | +0.15(+0.57%) |
Aug 21, 2013 | 25.98 | 25.99 | 25.62 | 25.73 | 17,781,846 | -0.30(-1.14%) |
Aug 20, 2013 | 25.84 | 26.24 | 25.79 | 26.03 | 19,610,028 | +0.24(+0.94%) |
Aug 19, 2013 | 26.02 | 26.12 | 25.75 | 25.79 | 17,629,466 | -0.22(-0.85%) |
Aug 16, 2013 | 26.28 | 26.29 | 25.87 | 26.01 | 24,453,680 | -0.30(-1.16%) |
Aug 15, 2013 | 26.42 | 26.56 | 26.26 | 26.31 | 14,544,758 | -0.34(-1.27%) |
Aug 14, 2013 | 26.77 | 26.82 | 26.51 | 26.65 | 12,492,101 | -0.17(-0.65%) |
Aug 13, 2013 | 26.95 | 26.99 | 26.79 | 26.83 | 14,203,024 | -0.15(-0.54%) |
Aug 12, 2013 | 26.99 | 27.06 | 26.88 | 26.97 | 8,070,621 | -0.15(-0.54%) |
Aug 09, 2013 | 27.26 | 27.35 | 27.10 | 27.12 | 9,129,299 | -0.19(-0.68%) |
Aug 08, 2013 | 27.22 | 27.39 | 27.14 | 27.30 | 11,092,585 | +0.10(+0.38%) |
Aug 07, 2013 | 26.92 | 27.25 | 26.88 | 27.20 | 11,133,959 | +0.12(+0.46%) |
Aug 06, 2013 | 27.23 | 27.23 | 27.02 | 27.08 | 15,249,057 | -0.14(-0.51%) |
Aug 05, 2013 | 27.30 | 27.35 | 27.21 | 27.21 | 8,002,419 | -0.18(-0.66%) |
Aug 02, 2013 | 27.44 | 27.48 | 27.24 | 27.39 | 11,278,466 | -0.03(-0.13%) |