Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.12 | 27.29 | 26.75 | 27.03 | 14,826,988 | -0.15(-0.55%) |
Oct 30, 2013 | 27.32 | 27.40 | 27.03 | 27.18 | 10,601,777 | -0.05(-0.19%) |
Oct 29, 2013 | 27.09 | 27.26 | 26.95 | 27.24 | 7,678,287 | +0.27(+0.98%) |
Oct 28, 2013 | 26.79 | 27.23 | 26.77 | 26.97 | 10,199,145 | +0.07(+0.27%) |
Oct 25, 2013 | 26.80 | 26.91 | 26.52 | 26.90 | 0 | +0.18(+0.69%) |
Oct 24, 2013 | 26.58 | 26.74 | 26.37 | 26.71 | 7,761,744 | +0.11(+0.43%) |
Oct 23, 2013 | 26.59 | 26.79 | 26.55 | 26.60 | 11,719,446 | -0.12(-0.46%) |
Oct 22, 2013 | 26.18 | 26.98 | 26.09 | 26.72 | 12,861,821 | +0.62(+2.37%) |
Oct 21, 2013 | 26.00 | 26.11 | 25.93 | 26.10 | 7,751,884 | +0.04(+0.14%) |
Oct 18, 2013 | 25.93 | 26.10 | 25.77 | 26.07 | 12,099,853 | +0.12(+0.48%) |
Oct 17, 2013 | 25.17 | 25.99 | 25.04 | 25.94 | 12,464,127 | +0.69(+2.72%) |
Oct 16, 2013 | 24.79 | 25.31 | 24.68 | 25.26 | 11,474,583 | +0.70(+2.86%) |
Oct 15, 2013 | 24.69 | 24.78 | 24.44 | 24.55 | 9,135,450 | -0.10(-0.39%) |
Oct 14, 2013 | 24.71 | 24.83 | 24.44 | 24.65 | 16,485,652 | -0.14(-0.55%) |
Oct 11, 2013 | 25.04 | 25.08 | 24.67 | 24.79 | 0 | -0.28(-1.12%) |
Oct 10, 2013 | 24.84 | 25.19 | 24.71 | 25.07 | 8,490,537 | +0.47(+1.93%) |
Oct 09, 2013 | 24.78 | 24.90 | 24.54 | 24.59 | 0 | -0.06(-0.26%) |
Oct 08, 2013 | 24.74 | 24.95 | 24.65 | 24.66 | 9,279,304 | -0.06(-0.23%) |
Oct 07, 2013 | 24.50 | 24.83 | 24.37 | 24.71 | 6,915,719 | -0.08(-0.32%) |
Oct 04, 2013 | 24.49 | 25.01 | 24.49 | 24.79 | 0 | +0.26(+1.05%) |
Oct 03, 2013 | 24.54 | 24.66 | 24.38 | 24.54 | 9,594,962 | -0.09(-0.36%) |
Oct 02, 2013 | 24.68 | 24.79 | 24.15 | 24.62 | 15,496,165 | -0.16(-0.65%) |
Oct 01, 2013 | 25.15 | 25.24 | 24.63 | 24.79 | 16,599,353 | -0.76(-2.99%) |
Sep 27, 2013 | 25.48 | 25.80 | 25.44 | 25.55 | 0 | -0.14(-0.53%) |
Sep 26, 2013 | 25.74 | 25.81 | 25.56 | 25.69 | 6,009,718 | +0.01(+0.03%) |
Sep 25, 2013 | 24.04 | 25.84 | 24.04 | 25.68 | 11,616,044 | +0.04(+0.14%) |
Sep 24, 2013 | 25.56 | 25.88 | 25.52 | 25.64 | 7,999,957 | +0.09(+0.34%) |
Sep 23, 2013 | 25.41 | 25.87 | 25.36 | 25.55 | 11,699,899 | -0.28(-1.10%) |
Sep 20, 2013 | 26.32 | 26.32 | 25.80 | 25.84 | 0 | -0.51(-1.94%) |
Sep 19, 2013 | 26.21 | 26.46 | 26.00 | 26.35 | 13,721,675 | +0.17(+0.64%) |
Sep 18, 2013 | 25.52 | 26.34 | 25.47 | 26.18 | 12,033,188 | +0.60(+2.35%) |
Sep 17, 2013 | 25.42 | 25.67 | 25.33 | 25.58 | 0 | +0.10(+0.38%) |
Sep 16, 2013 | 25.45 | 25.56 | 25.24 | 25.49 | 0 | +0.25(+0.98%) |
Sep 13, 2013 | 25.06 | 25.25 | 24.97 | 25.24 | 0 | +0.22(+0.90%) |
Sep 12, 2013 | 25.07 | 25.10 | 24.86 | 25.01 | 10,347,649 | -0.02(-0.06%) |
Sep 11, 2013 | 25.03 | 25.07 | 24.60 | 25.03 | 9,819,454 | +0.20(+0.81%) |
Sep 10, 2013 | 25.06 | 25.17 | 24.55 | 24.83 | 9,251,051 | -0.06(-0.23%) |
Sep 09, 2013 | 24.73 | 24.92 | 24.63 | 24.89 | 0 | +0.14(+0.55%) |
Sep 06, 2013 | 24.72 | 24.97 | 24.34 | 24.75 | 0 | +0.16(+0.65%) |
Sep 05, 2013 | 24.70 | 24.76 | 24.56 | 24.59 | 8,084,696 | -0.11(-0.45%) |
Sep 04, 2013 | 24.55 | 24.95 | 24.53 | 24.70 | 13,486,540 | +0.07(+0.29%) |
Sep 03, 2013 | 24.91 | 24.99 | 24.42 | 24.63 | 11,011,551 | +0.10(+0.39%) |
Aug 30, 2013 | 24.51 | 24.78 | 24.44 | 24.53 | 0 | -0.02(-0.10%) |
Aug 29, 2013 | 24.27 | 24.69 | 24.12 | 24.56 | 9,824,437 | +0.12(+0.49%) |
Aug 28, 2013 | 24.48 | 24.72 | 24.14 | 24.44 | 9,816,529 | -0.12(-0.49%) |
Aug 27, 2013 | 24.40 | 24.65 | 24.32 | 24.56 | 8,318,381 | -0.01(-0.05%) |
Aug 26, 2013 | 24.97 | 25.04 | 24.51 | 24.57 | 9,219,536 | -0.48(-1.93%) |
Aug 23, 2013 | 24.96 | 25.16 | 24.76 | 25.05 | 0 | +0.18(+0.71%) |
Aug 22, 2013 | 24.45 | 26.05 | 24.32 | 24.88 | 10,978,143 | +0.46(+1.90%) |
Aug 21, 2013 | 24.56 | 24.81 | 24.37 | 24.41 | 12,001,798 | -0.18(-0.75%) |
Aug 20, 2013 | 24.56 | 24.82 | 24.47 | 24.60 | 8,459,538 | +0.07(+0.29%) |
Aug 19, 2013 | 24.79 | 24.82 | 24.48 | 24.53 | 10,379,049 | -0.24(-0.97%) |
Aug 16, 2013 | 24.85 | 24.94 | 24.58 | 24.77 | 0 | -0.17(-0.67%) |
Aug 15, 2013 | 25.01 | 25.07 | 24.73 | 24.93 | 16,812,828 | -0.34(-1.36%) |
Aug 14, 2013 | 25.57 | 25.59 | 25.27 | 25.28 | 9,441,748 | -0.38(-1.50%) |
Aug 13, 2013 | 25.60 | 25.85 | 25.51 | 25.66 | 8,703,121 | +0.16(+0.63%) |
Aug 12, 2013 | 25.57 | 25.67 | 25.27 | 25.50 | 10,469,968 | -0.22(-0.87%) |
Aug 09, 2013 | 26.00 | 26.16 | 25.57 | 25.73 | 8,742,986 | -0.43(-1.65%) |
Aug 08, 2013 | 25.56 | 26.32 | 25.25 | 26.16 | 23,987,858 | +1.15(+4.61%) |
Aug 07, 2013 | 25.52 | 25.52 | 24.91 | 25.01 | 13,477,033 | -0.48(-1.88%) |
Aug 06, 2013 | 25.22 | 25.53 | 25.20 | 25.49 | 8,372,880 | +0.07(+0.28%) |
Aug 05, 2013 | 25.41 | 25.49 | 25.18 | 25.41 | 6,714,597 | -0.14(-0.54%) |
Aug 02, 2013 | 25.33 | 25.60 | 25.18 | 25.55 | 7,775,851 | +0.19(+0.73%) |