Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.50 | 28.54 | 28.05 | 28.05 | 6,081,577 | -0.43(-1.52%) |
Oct 30, 2013 | 28.86 | 28.86 | 28.30 | 28.48 | 5,116,525 | -0.34(-1.20%) |
Oct 29, 2013 | 28.69 | 28.84 | 28.57 | 28.83 | 3,557,310 | +0.30(+1.06%) |
Oct 28, 2013 | 28.67 | 28.77 | 28.35 | 28.52 | 3,629,720 | -0.13(-0.45%) |
Oct 25, 2013 | 28.80 | 28.83 | 28.46 | 28.65 | 4,669,214 | -0.07(-0.26%) |
Oct 24, 2013 | 28.17 | 28.82 | 28.17 | 28.73 | 6,791,302 | +0.64(+2.29%) |
Oct 23, 2013 | 27.81 | 28.37 | 27.71 | 28.08 | 8,764,245 | +0.13(+0.46%) |
Oct 22, 2013 | 27.61 | 28.00 | 27.47 | 27.95 | 13,349,141 | +0.64(+2.36%) |
Oct 21, 2013 | 27.56 | 27.65 | 27.11 | 27.31 | 5,083,791 | -0.16(-0.57%) |
Oct 18, 2013 | 27.62 | 27.63 | 27.28 | 27.47 | 6,009,434 | +0.00(+0.00%) |
Oct 17, 2013 | 26.89 | 27.49 | 26.82 | 27.47 | 8,752,502 | +0.24(+0.88%) |
Oct 16, 2013 | 27.22 | 27.28 | 26.91 | 27.23 | 6,531,433 | +0.25(+0.92%) |
Oct 15, 2013 | 27.28 | 27.47 | 26.83 | 26.98 | 8,807,988 | -0.57(-2.07%) |
Oct 14, 2013 | 27.49 | 27.58 | 27.15 | 27.55 | 5,635,200 | -0.22(-0.79%) |
Oct 11, 2013 | 27.30 | 27.81 | 27.22 | 27.77 | 6,573,043 | +0.46(+1.68%) |
Oct 10, 2013 | 27.09 | 27.37 | 27.00 | 27.31 | 7,269,155 | +0.57(+2.11%) |
Oct 09, 2013 | 26.86 | 27.03 | 26.39 | 26.75 | 7,636,078 | -0.06(-0.22%) |
Oct 08, 2013 | 27.44 | 27.50 | 26.76 | 26.80 | 8,758,547 | -0.63(-2.31%) |
Oct 07, 2013 | 27.56 | 27.72 | 27.40 | 27.44 | 10,557,690 | -0.38(-1.35%) |
Oct 04, 2013 | 27.85 | 28.12 | 27.58 | 27.82 | 8,177,844 | -0.16(-0.56%) |
Oct 03, 2013 | 28.25 | 28.46 | 27.75 | 27.97 | 5,716,851 | -0.40(-1.39%) |
Oct 02, 2013 | 28.04 | 28.42 | 27.96 | 28.37 | 4,514,734 | +0.05(+0.16%) |
Oct 01, 2013 | 28.09 | 28.42 | 28.05 | 28.32 | 4,388,889 | +0.15(+0.52%) |
Sep 27, 2013 | 28.27 | 28.33 | 28.03 | 28.17 | 3,910,101 | -0.21(-0.74%) |
Sep 26, 2013 | 28.36 | 28.60 | 28.15 | 28.39 | 2,262,994 | +0.06(+0.19%) |
Sep 25, 2013 | 28.36 | 28.63 | 28.05 | 28.33 | 6,440,814 | +0.04(+0.13%) |
Sep 24, 2013 | 28.06 | 28.68 | 27.93 | 28.29 | 7,691,193 | +0.35(+1.25%) |
Sep 23, 2013 | 28.23 | 28.31 | 27.68 | 27.94 | 5,604,868 | -0.31(-1.11%) |
Sep 20, 2013 | 28.92 | 28.92 | 28.23 | 28.26 | 8,782,616 | -0.52(-1.81%) |
Sep 19, 2013 | 29.30 | 29.46 | 28.70 | 28.78 | 9,002,875 | -0.36(-1.23%) |
Sep 18, 2013 | 28.15 | 29.28 | 27.88 | 29.14 | 15,385,032 | +0.89(+3.14%) |
Sep 17, 2013 | 27.95 | 28.28 | 27.94 | 28.25 | 6,268,813 | +0.28(+0.98%) |
Sep 16, 2013 | 28.40 | 28.43 | 27.95 | 27.98 | 7,258,926 | +0.22(+0.78%) |
Sep 13, 2013 | 27.76 | 27.80 | 27.53 | 27.76 | 3,834,915 | +0.09(+0.32%) |
Sep 12, 2013 | 27.66 | 28.21 | 27.63 | 27.67 | 6,005,814 | -0.10(-0.36%) |
Sep 11, 2013 | 27.55 | 27.90 | 27.43 | 27.77 | 6,913,199 | +0.19(+0.70%) |
Sep 10, 2013 | 27.56 | 27.89 | 27.40 | 27.58 | 7,081,129 | +0.04(+0.13%) |
Sep 09, 2013 | 26.70 | 27.60 | 26.70 | 27.54 | 8,782,548 | +0.91(+3.41%) |
Sep 06, 2013 | 26.61 | 26.92 | 26.26 | 26.63 | 8,981,017 | +0.33(+1.26%) |
Sep 05, 2013 | 26.40 | 26.47 | 26.22 | 26.30 | 3,586,753 | -0.06(-0.21%) |
Sep 04, 2013 | 26.09 | 26.50 | 26.09 | 26.36 | 5,290,237 | +0.12(+0.46%) |
Sep 03, 2013 | 26.42 | 26.64 | 26.07 | 26.24 | 8,118,856 | +0.02(+0.07%) |
Aug 30, 2013 | 26.57 | 26.62 | 26.14 | 26.22 | 5,016,649 | -0.34(-1.28%) |
Aug 29, 2013 | 26.12 | 26.82 | 26.12 | 26.56 | 5,657,021 | +0.31(+1.19%) |
Aug 28, 2013 | 26.29 | 26.49 | 26.13 | 26.25 | 4,820,071 | -0.04(-0.14%) |
Aug 27, 2013 | 26.63 | 26.67 | 26.21 | 26.29 | 8,849,581 | -0.60(-2.22%) |
Aug 26, 2013 | 26.80 | 27.13 | 26.63 | 26.88 | 3,621,571 | +0.17(+0.65%) |
Aug 23, 2013 | 27.06 | 27.11 | 26.54 | 26.71 | 7,161,020 | -0.38(-1.39%) |
Aug 22, 2013 | 26.63 | 27.13 | 26.63 | 27.08 | 5,239,250 | +0.47(+1.76%) |
Aug 21, 2013 | 26.65 | 27.00 | 26.41 | 26.62 | 10,434,700 | -0.08(-0.31%) |
Aug 20, 2013 | 26.34 | 26.74 | 26.11 | 26.70 | 9,397,381 | +0.69(+2.65%) |
Aug 19, 2013 | 26.53 | 26.65 | 25.99 | 26.01 | 10,048,258 | -0.62(-2.31%) |
Aug 16, 2013 | 26.56 | 27.05 | 26.56 | 26.63 | 7,299,061 | +0.02(+0.07%) |
Aug 15, 2013 | 25.95 | 26.71 | 25.86 | 26.61 | 15,093,132 | +0.04(+0.14%) |
Aug 14, 2013 | 26.99 | 26.99 | 26.48 | 26.57 | 6,570,993 | -0.47(-1.73%) |
Aug 13, 2013 | 27.35 | 27.35 | 26.76 | 27.04 | 6,682,324 | -0.23(-0.84%) |
Aug 12, 2013 | 27.03 | 27.40 | 26.90 | 27.27 | 2,450,539 | +0.15(+0.54%) |
Aug 09, 2013 | 27.02 | 27.29 | 26.86 | 27.12 | 4,139,088 | -0.08(-0.30%) |
Aug 08, 2013 | 27.23 | 27.34 | 27.10 | 27.20 | 3,931,419 | +0.17(+0.65%) |
Aug 07, 2013 | 27.20 | 27.37 | 26.93 | 27.03 | 4,717,520 | -0.44(-1.60%) |
Aug 06, 2013 | 28.09 | 28.10 | 27.38 | 27.47 | 5,428,428 | -0.64(-2.29%) |
Aug 05, 2013 | 28.29 | 28.30 | 28.00 | 28.11 | 3,714,167 | -0.17(-0.62%) |
Aug 02, 2013 | 28.02 | 28.37 | 27.91 | 28.29 | 4,892,554 | +0.42(+1.52%) |