Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.12 | 26.19 | 25.75 | 25.76 | 6,213,490 | -0.47(-1.78%) |
Oct 30, 2013 | 26.23 | 26.36 | 25.98 | 26.23 | 5,968,244 | +0.01(+0.05%) |
Oct 29, 2013 | 25.73 | 26.23 | 25.71 | 26.21 | 7,055,251 | +0.64(+2.51%) |
Oct 28, 2013 | 25.48 | 25.85 | 25.37 | 25.57 | 6,553,969 | +0.04(+0.16%) |
Oct 25, 2013 | 25.82 | 25.84 | 25.22 | 25.53 | 7,181,892 | -0.28(-1.08%) |
Oct 24, 2013 | 25.77 | 25.90 | 25.64 | 25.81 | 8,250,353 | +0.09(+0.35%) |
Oct 23, 2013 | 25.63 | 25.79 | 25.50 | 25.72 | 6,064,685 | +0.07(+0.27%) |
Oct 22, 2013 | 25.57 | 25.68 | 25.16 | 25.65 | 13,526,772 | -0.07(-0.27%) |
Oct 21, 2013 | 25.84 | 25.91 | 25.52 | 25.72 | 6,115,640 | -0.20(-0.78%) |
Oct 18, 2013 | 25.90 | 26.04 | 25.66 | 25.92 | 6,082,913 | +0.17(+0.65%) |
Oct 17, 2013 | 25.73 | 25.82 | 25.63 | 25.75 | 5,998,611 | -0.06(-0.24%) |
Oct 16, 2013 | 25.71 | 25.90 | 25.54 | 25.82 | 8,235,431 | +0.20(+0.76%) |
Oct 15, 2013 | 25.66 | 25.76 | 25.21 | 25.62 | 8,451,309 | -0.09(-0.35%) |
Oct 14, 2013 | 25.55 | 25.82 | 25.54 | 25.71 | 8,429,046 | +0.06(+0.24%) |
Oct 11, 2013 | 25.80 | 25.94 | 25.38 | 25.65 | 25,408,242 | -1.85(-6.71%) |
Oct 10, 2013 | 27.77 | 27.84 | 27.14 | 27.49 | 10,195,103 | +0.14(+0.51%) |
Oct 09, 2013 | 27.19 | 27.58 | 27.09 | 27.36 | 7,151,861 | +0.19(+0.69%) |
Oct 08, 2013 | 27.46 | 27.54 | 27.04 | 27.17 | 8,401,739 | -0.35(-1.26%) |
Oct 07, 2013 | 27.82 | 27.85 | 27.43 | 27.52 | 6,009,493 | -0.55(-1.97%) |
Oct 04, 2013 | 27.89 | 28.24 | 27.80 | 28.07 | 4,052,690 | +0.17(+0.62%) |
Oct 03, 2013 | 28.14 | 28.27 | 27.85 | 27.90 | 6,128,603 | -0.42(-1.47%) |
Oct 02, 2013 | 27.88 | 28.40 | 27.88 | 28.31 | 5,067,968 | +0.32(+1.14%) |
Oct 01, 2013 | 27.90 | 28.10 | 27.83 | 27.99 | 3,520,173 | +0.08(+0.30%) |
Sep 30, 2013 | 27.83 | 28.23 | 27.65 | 27.91 | 4,784,999 | -0.27(-0.96%) |
Sep 27, 2013 | 28.03 | 28.26 | 27.90 | 28.18 | 3,788,329 | +0.00(+0.00%) |
Sep 26, 2013 | 28.10 | 28.53 | 28.04 | 28.18 | 4,746,030 | +0.12(+0.42%) |
Sep 25, 2013 | 28.46 | 28.50 | 27.97 | 28.06 | 5,224,107 | -0.37(-1.29%) |
Sep 24, 2013 | 28.58 | 28.60 | 28.30 | 28.43 | 3,523,724 | -0.11(-0.39%) |
Sep 23, 2013 | 28.58 | 28.73 | 28.32 | 28.54 | 3,673,002 | -0.25(-0.87%) |
Sep 20, 2013 | 29.10 | 29.17 | 28.53 | 28.79 | 8,070,280 | -0.37(-1.26%) |
Sep 19, 2013 | 29.36 | 29.56 | 29.07 | 29.16 | 5,130,944 | -0.16(-0.54%) |
Sep 18, 2013 | 29.24 | 29.39 | 28.74 | 29.32 | 4,222,599 | +0.15(+0.52%) |
Sep 17, 2013 | 28.96 | 29.31 | 28.96 | 29.16 | 3,378,740 | +0.19(+0.67%) |
Sep 16, 2013 | 29.08 | 29.16 | 28.82 | 28.97 | 4,394,176 | +0.12(+0.41%) |
Sep 13, 2013 | 28.63 | 28.89 | 28.53 | 28.85 | 4,695,353 | +0.28(+0.99%) |
Sep 12, 2013 | 28.74 | 28.79 | 28.42 | 28.57 | 4,098,216 | -0.17(-0.60%) |
Sep 11, 2013 | 28.64 | 28.81 | 28.53 | 28.74 | 3,861,526 | +0.10(+0.34%) |
Sep 10, 2013 | 28.62 | 28.65 | 28.31 | 28.64 | 7,039,819 | +0.14(+0.49%) |
Sep 09, 2013 | 28.05 | 28.62 | 28.00 | 28.51 | 4,853,361 | +0.52(+1.86%) |
Sep 06, 2013 | 28.28 | 28.28 | 27.67 | 27.99 | 6,320,004 | -0.18(-0.64%) |
Sep 05, 2013 | 28.29 | 28.53 | 28.16 | 28.17 | 5,375,935 | -0.11(-0.39%) |
Sep 04, 2013 | 28.17 | 28.49 | 28.15 | 28.28 | 5,659,139 | +0.06(+0.22%) |
Sep 03, 2013 | 28.24 | 28.50 | 28.09 | 28.21 | 8,873,903 | +0.19(+0.69%) |
Aug 30, 2013 | 28.25 | 28.33 | 27.96 | 28.02 | 3,208,464 | -0.19(-0.66%) |
Aug 29, 2013 | 28.01 | 28.32 | 27.94 | 28.21 | 5,243,831 | +0.15(+0.54%) |
Aug 28, 2013 | 27.99 | 28.33 | 27.96 | 28.06 | 5,907,324 | +0.00(+0.00%) |
Aug 27, 2013 | 28.41 | 28.67 | 27.98 | 28.06 | 6,094,760 | -0.65(-2.27%) |
Aug 26, 2013 | 29.02 | 29.20 | 28.67 | 28.71 | 5,384,418 | -0.37(-1.29%) |
Aug 23, 2013 | 29.28 | 29.69 | 28.71 | 29.08 | 8,997,517 | -0.03(-0.10%) |
Aug 22, 2013 | 29.15 | 29.40 | 28.55 | 29.11 | 8,357,432 | -0.46(-1.57%) |
Aug 21, 2013 | 29.91 | 29.95 | 29.43 | 29.57 | 3,694,050 | -0.44(-1.45%) |
Aug 20, 2013 | 29.79 | 30.26 | 29.43 | 30.01 | 4,322,474 | +0.50(+1.69%) |
Aug 19, 2013 | 29.82 | 29.97 | 29.40 | 29.51 | 4,849,163 | -0.37(-1.23%) |
Aug 16, 2013 | 30.08 | 30.27 | 29.84 | 29.88 | 3,064,415 | -0.27(-0.90%) |
Aug 15, 2013 | 30.51 | 30.59 | 30.05 | 30.15 | 3,309,371 | -0.50(-1.63%) |
Aug 14, 2013 | 30.72 | 30.90 | 30.47 | 30.65 | 3,895,473 | -0.32(-1.03%) |
Aug 13, 2013 | 30.88 | 31.03 | 30.61 | 30.97 | 2,881,858 | +0.16(+0.52%) |
Aug 12, 2013 | 30.43 | 30.88 | 30.25 | 30.81 | 4,244,437 | +0.25(+0.82%) |
Aug 09, 2013 | 30.98 | 31.08 | 29.67 | 30.56 | 14,826,552 | -0.98(-3.12%) |
Aug 08, 2013 | 31.35 | 32.12 | 31.30 | 31.54 | 6,029,452 | +0.43(+1.38%) |
Aug 07, 2013 | 31.41 | 31.42 | 30.81 | 31.11 | 6,299,023 | -0.43(-1.36%) |
Aug 06, 2013 | 31.72 | 31.83 | 31.06 | 31.54 | 5,950,646 | -0.53(-1.64%) |
Aug 05, 2013 | 32.19 | 32.24 | 31.91 | 32.07 | 2,826,552 | -0.14(-0.43%) |
Aug 02, 2013 | 32.08 | 32.26 | 31.91 | 32.21 | 3,172,703 | +0.11(+0.35%) |