Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.00 | 26.95 | 25.72 | 25.75 | 13,457,174 | -0.31(-1.17%) |
Oct 30, 2013 | 25.50 | 26.08 | 25.16 | 26.05 | 10,848,032 | +0.61(+2.39%) |
Oct 29, 2013 | 25.61 | 26.04 | 25.36 | 25.45 | 5,243,207 | -0.14(-0.53%) |
Oct 28, 2013 | 25.29 | 26.08 | 25.26 | 25.58 | 8,280,047 | +0.47(+1.87%) |
Oct 25, 2013 | 24.94 | 25.25 | 24.58 | 25.11 | 8,728,819 | +0.24(+0.98%) |
Oct 24, 2013 | 25.87 | 25.87 | 24.80 | 24.87 | 14,747,076 | -1.03(-3.99%) |
Oct 23, 2013 | 25.98 | 27.00 | 25.86 | 25.90 | 14,057,750 | -0.15(-0.57%) |
Oct 22, 2013 | 25.65 | 26.30 | 25.65 | 26.05 | 10,167,989 | +0.56(+2.21%) |
Oct 21, 2013 | 25.51 | 25.71 | 25.31 | 25.49 | 5,871,134 | +0.07(+0.27%) |
Oct 18, 2013 | 25.40 | 25.42 | 25.11 | 25.42 | 7,031,953 | +0.20(+0.80%) |
Oct 17, 2013 | 24.70 | 25.29 | 24.62 | 25.22 | 8,875,942 | +0.44(+1.78%) |
Oct 16, 2013 | 24.92 | 24.92 | 24.51 | 24.77 | 8,394,211 | +0.18(+0.74%) |
Oct 15, 2013 | 24.33 | 24.84 | 24.26 | 24.59 | 12,856,585 | +0.45(+1.86%) |
Oct 14, 2013 | 23.90 | 24.21 | 23.68 | 24.14 | 6,236,645 | -0.02(-0.09%) |
Oct 11, 2013 | 23.46 | 24.39 | 23.37 | 24.16 | 12,491,845 | +0.70(+2.97%) |
Oct 10, 2013 | 22.77 | 23.68 | 22.64 | 23.47 | 11,727,802 | +1.15(+5.17%) |
Oct 09, 2013 | 22.47 | 22.47 | 22.03 | 22.31 | 10,327,864 | -0.14(-0.64%) |
Oct 08, 2013 | 22.95 | 22.99 | 22.46 | 22.46 | 9,323,931 | -0.51(-2.22%) |
Oct 07, 2013 | 23.31 | 23.40 | 22.69 | 22.97 | 6,978,529 | -0.47(-2.01%) |
Oct 04, 2013 | 23.30 | 23.62 | 23.06 | 23.44 | 7,149,951 | +0.00(+0.00%) |
Oct 03, 2013 | 23.36 | 23.57 | 23.21 | 23.44 | 7,094,179 | -0.04(-0.17%) |
Oct 02, 2013 | 22.98 | 23.69 | 22.98 | 23.48 | 11,161,266 | +0.38(+1.63%) |
Oct 01, 2013 | 23.05 | 23.27 | 22.77 | 23.10 | 9,251,848 | -0.23(-1.00%) |
Sep 27, 2013 | 23.18 | 23.58 | 23.11 | 23.33 | 9,902,262 | +0.29(+1.25%) |
Sep 26, 2013 | 23.16 | 23.33 | 22.87 | 23.05 | 8,577,352 | -0.12(-0.51%) |
Sep 25, 2013 | 23.19 | 23.47 | 22.94 | 23.17 | 12,022,983 | +0.06(+0.25%) |
Sep 24, 2013 | 22.64 | 23.24 | 22.46 | 23.11 | 12,490,378 | +0.47(+2.10%) |
Sep 23, 2013 | 23.16 | 23.21 | 22.61 | 22.63 | 10,179,556 | -0.55(-2.36%) |
Sep 20, 2013 | 23.50 | 23.64 | 23.13 | 23.18 | 14,513,918 | -0.32(-1.38%) |
Sep 19, 2013 | 24.01 | 24.27 | 23.41 | 23.50 | 13,611,074 | -0.31(-1.28%) |
Sep 18, 2013 | 23.80 | 23.94 | 23.49 | 23.81 | 11,432,980 | +0.02(+0.08%) |
Sep 17, 2013 | 24.03 | 24.25 | 23.56 | 23.79 | 9,263,478 | -0.27(-1.11%) |
Sep 16, 2013 | 24.57 | 24.61 | 24.04 | 24.06 | 6,094,317 | -0.34(-1.38%) |
Sep 13, 2013 | 24.19 | 24.64 | 24.12 | 24.39 | 8,067,309 | +0.35(+1.43%) |
Sep 12, 2013 | 24.30 | 24.37 | 23.94 | 24.05 | 7,455,908 | -0.28(-1.15%) |
Sep 11, 2013 | 24.50 | 24.57 | 23.95 | 24.33 | 10,494,702 | -0.14(-0.57%) |
Sep 10, 2013 | 24.96 | 24.99 | 24.40 | 24.47 | 12,319,202 | -0.54(-2.17%) |
Sep 09, 2013 | 25.46 | 25.51 | 24.92 | 25.01 | 10,778,258 | -0.45(-1.75%) |
Sep 06, 2013 | 25.97 | 26.13 | 25.32 | 25.46 | 8,368,866 | -0.45(-1.73%) |
Sep 05, 2013 | 26.51 | 26.72 | 25.89 | 25.91 | 6,752,165 | -0.56(-2.12%) |
Sep 04, 2013 | 26.28 | 26.58 | 26.12 | 26.47 | 5,060,261 | +0.08(+0.30%) |
Sep 03, 2013 | 26.45 | 26.79 | 26.28 | 26.39 | 6,228,171 | +0.33(+1.28%) |
Aug 30, 2013 | 26.56 | 26.83 | 25.95 | 26.05 | 6,700,960 | -0.40(-1.52%) |
Aug 29, 2013 | 26.52 | 26.86 | 26.30 | 26.46 | 5,266,362 | -0.15(-0.55%) |
Aug 28, 2013 | 26.35 | 26.79 | 26.26 | 26.60 | 6,027,221 | +0.34(+1.29%) |
Aug 27, 2013 | 26.55 | 26.76 | 26.12 | 26.27 | 8,955,005 | -0.61(-2.29%) |
Aug 26, 2013 | 27.04 | 27.35 | 26.84 | 26.88 | 8,177,643 | -0.09(-0.33%) |
Aug 23, 2013 | 26.97 | 27.52 | 26.83 | 26.97 | 10,951,010 | +0.07(+0.27%) |
Aug 22, 2013 | 25.97 | 27.21 | 25.86 | 26.90 | 9,765,122 | +1.08(+4.19%) |
Aug 21, 2013 | 25.43 | 26.22 | 25.24 | 25.82 | 7,036,965 | +0.31(+1.21%) |
Aug 20, 2013 | 24.81 | 25.75 | 24.63 | 25.51 | 9,252,724 | +0.70(+2.81%) |
Aug 19, 2013 | 24.99 | 25.48 | 24.80 | 24.81 | 8,699,873 | -0.19(-0.76%) |
Aug 16, 2013 | 25.23 | 25.23 | 24.58 | 25.00 | 10,330,697 | -0.24(-0.95%) |
Aug 15, 2013 | 26.17 | 26.17 | 25.21 | 25.24 | 11,211,360 | -1.08(-4.10%) |
Aug 14, 2013 | 26.71 | 26.96 | 26.31 | 26.32 | 9,405,094 | -0.45(-1.67%) |
Aug 13, 2013 | 26.21 | 26.81 | 26.08 | 26.77 | 5,842,346 | +0.68(+2.59%) |
Aug 12, 2013 | 26.05 | 26.33 | 25.88 | 26.09 | 6,672,430 | -0.07(-0.26%) |
Aug 09, 2013 | 25.98 | 26.22 | 25.89 | 26.16 | 6,634,727 | +0.27(+1.03%) |
Aug 08, 2013 | 25.68 | 26.39 | 25.63 | 25.89 | 7,596,619 | +0.27(+1.07%) |
Aug 07, 2013 | 25.39 | 25.82 | 25.29 | 25.62 | 7,870,413 | +0.21(+0.84%) |
Aug 06, 2013 | 25.61 | 26.14 | 25.18 | 25.40 | 10,267,015 | -0.20(-0.80%) |
Aug 05, 2013 | 25.63 | 25.70 | 25.30 | 25.61 | 5,564,607 | -0.09(-0.33%) |
Aug 02, 2013 | 26.39 | 26.49 | 25.55 | 25.69 | 10,122,288 | -1.13(-4.21%) |