Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.21 | 29.34 | 29.14 | 29.18 | 33,114,732 | -0.10(-0.33%) |
Oct 30, 2013 | 29.39 | 29.41 | 29.15 | 29.27 | 6,429,288 | -0.06(-0.19%) |
Oct 29, 2013 | 29.31 | 29.40 | 29.19 | 29.33 | 5,737,872 | +0.19(+0.64%) |
Oct 28, 2013 | 29.12 | 29.17 | 29.00 | 29.14 | 5,776,798 | +0.10(+0.33%) |
Oct 25, 2013 | 29.11 | 29.17 | 28.96 | 29.05 | 3,899,790 | +0.15(+0.51%) |
Oct 24, 2013 | 28.86 | 28.99 | 28.79 | 28.90 | 4,074,536 | +0.07(+0.24%) |
Oct 23, 2013 | 28.83 | 28.89 | 28.70 | 28.83 | 5,920,475 | -0.14(-0.48%) |
Oct 22, 2013 | 29.08 | 29.11 | 28.81 | 28.97 | 18,865,344 | -0.01(-0.03%) |
Oct 21, 2013 | 28.94 | 29.05 | 28.92 | 28.98 | 6,227,624 | +0.16(+0.54%) |
Oct 18, 2013 | 28.63 | 28.84 | 28.53 | 28.82 | 9,151,400 | +0.49(+1.71%) |
Oct 17, 2013 | 28.14 | 28.36 | 28.08 | 28.34 | 8,559,031 | +0.01(+0.03%) |
Oct 16, 2013 | 28.18 | 28.37 | 28.16 | 28.33 | 9,447,204 | +0.27(+0.96%) |
Oct 15, 2013 | 28.16 | 28.30 | 28.05 | 28.06 | 8,361,437 | -0.17(-0.61%) |
Oct 14, 2013 | 27.97 | 28.26 | 27.93 | 28.23 | 8,228,646 | +0.10(+0.34%) |
Oct 11, 2013 | 27.85 | 28.14 | 27.82 | 28.14 | 10,274,608 | +0.23(+0.84%) |
Oct 10, 2013 | 27.68 | 27.94 | 27.66 | 27.90 | 9,462,949 | +0.46(+1.67%) |
Oct 09, 2013 | 27.42 | 27.55 | 27.21 | 27.44 | 11,844,704 | +0.10(+0.38%) |
Oct 08, 2013 | 27.76 | 27.80 | 27.31 | 27.34 | 9,333,589 | -0.44(-1.59%) |
Oct 07, 2013 | 27.70 | 27.94 | 27.69 | 27.78 | 5,268,157 | -0.12(-0.44%) |
Oct 04, 2013 | 27.76 | 27.94 | 27.75 | 27.90 | 6,159,771 | +0.11(+0.41%) |
Oct 03, 2013 | 28.05 | 28.06 | 27.65 | 27.79 | 7,488,169 | -0.24(-0.87%) |
Oct 02, 2013 | 27.87 | 28.07 | 27.82 | 28.03 | 9,369,327 | +0.01(+0.03%) |
Oct 01, 2013 | 27.81 | 28.08 | 27.78 | 28.02 | 9,430,845 | +0.24(+0.87%) |
Sep 30, 2013 | 27.66 | 27.88 | 27.58 | 27.78 | 8,675,546 | -0.17(-0.62%) |
Sep 27, 2013 | 27.96 | 28.01 | 27.86 | 27.95 | 7,150,179 | -0.17(-0.62%) |
Sep 26, 2013 | 28.14 | 28.26 | 28.04 | 28.13 | 5,841,327 | +0.10(+0.37%) |
Sep 25, 2013 | 28.10 | 28.14 | 27.95 | 28.02 | 5,295,313 | -0.04(-0.15%) |
Sep 24, 2013 | 28.14 | 28.20 | 27.96 | 28.07 | 5,475,539 | -0.12(-0.43%) |
Sep 23, 2013 | 28.28 | 28.35 | 28.04 | 28.19 | 9,276,886 | +0.08(+0.29%) |
Sep 20, 2013 | 28.40 | 28.42 | 28.07 | 28.11 | 8,972,561 | -0.20(-0.71%) |
Sep 19, 2013 | 28.33 | 28.40 | 28.29 | 28.31 | 7,694,983 | +0.02(+0.08%) |
Sep 18, 2013 | 28.02 | 28.32 | 27.95 | 28.28 | 10,227,710 | +0.35(+1.26%) |
Sep 17, 2013 | 27.84 | 27.99 | 27.83 | 27.93 | 7,418,755 | +0.14(+0.50%) |
Sep 16, 2013 | 28.02 | 27.95 | 27.72 | 27.79 | 9,518,880 | -0.04(-0.14%) |
Sep 13, 2013 | 27.86 | 27.89 | 27.74 | 27.83 | 4,625,498 | +0.03(+0.09%) |
Sep 12, 2013 | 27.80 | 27.91 | 27.73 | 27.81 | 7,014,192 | +0.02(+0.08%) |
Sep 11, 2013 | 27.68 | 27.85 | 27.66 | 27.78 | 10,815,927 | -0.13(-0.46%) |
Sep 10, 2013 | 27.91 | 27.98 | 27.81 | 27.91 | 7,851,064 | +0.17(+0.62%) |
Sep 09, 2013 | 27.58 | 27.80 | 27.55 | 27.74 | 6,622,233 | +0.33(+1.20%) |
Sep 06, 2013 | 27.48 | 27.53 | 27.19 | 27.41 | 5,960,220 | +0.02(+0.06%) |
Sep 05, 2013 | 27.41 | 27.49 | 27.35 | 27.40 | 4,304,291 | +0.01(+0.05%) |
Sep 04, 2013 | 27.18 | 27.42 | 27.15 | 27.38 | 8,296,629 | +0.26(+0.97%) |
Sep 03, 2013 | 27.21 | 27.32 | 27.02 | 27.12 | 8,570,275 | +0.03(+0.10%) |
Aug 30, 2013 | 27.28 | 27.28 | 27.02 | 27.09 | 8,311,365 | -0.13(-0.48%) |
Aug 29, 2013 | 27.13 | 27.36 | 27.09 | 27.22 | 5,548,625 | +0.15(+0.54%) |
Aug 28, 2013 | 27.02 | 27.21 | 27.01 | 27.08 | 5,215,902 | +0.02(+0.06%) |
Aug 27, 2013 | 27.28 | 27.38 | 27.00 | 27.06 | 7,951,910 | -0.48(-1.75%) |
Aug 26, 2013 | 27.65 | 27.78 | 27.53 | 27.54 | 7,877,089 | -0.13(-0.47%) |
Aug 23, 2013 | 27.71 | 27.73 | 27.59 | 27.67 | 5,878,463 | +0.20(+0.72%) |
Aug 22, 2013 | 27.43 | 27.51 | 27.30 | 27.47 | 7,010,505 | +0.12(+0.44%) |
Aug 21, 2013 | 27.41 | 27.56 | 27.28 | 27.35 | 7,029,837 | -0.06(-0.22%) |
Aug 20, 2013 | 27.45 | 27.54 | 27.34 | 27.41 | 3,796,941 | +0.04(+0.16%) |
Aug 19, 2013 | 27.47 | 27.65 | 27.37 | 27.37 | 5,573,939 | -0.08(-0.30%) |
Aug 16, 2013 | 27.48 | 27.59 | 27.41 | 27.45 | 8,385,597 | -0.03(-0.11%) |
Aug 15, 2013 | 27.65 | 27.65 | 27.43 | 27.48 | 8,153,985 | -0.45(-1.61%) |
Aug 14, 2013 | 27.95 | 28.02 | 27.84 | 27.93 | 6,129,914 | -0.03(-0.09%) |
Aug 13, 2013 | 27.80 | 28.01 | 27.67 | 27.96 | 5,464,912 | +0.19(+0.68%) |
Aug 12, 2013 | 27.43 | 27.79 | 27.43 | 27.77 | 5,775,061 | +0.18(+0.66%) |
Aug 09, 2013 | 27.68 | 27.74 | 27.50 | 27.59 | 4,253,027 | -0.14(-0.51%) |
Aug 08, 2013 | 27.77 | 27.79 | 27.56 | 27.73 | 5,862,456 | +0.09(+0.33%) |
Aug 07, 2013 | 27.65 | 27.72 | 27.53 | 27.64 | 6,084,361 | -0.07(-0.25%) |
Aug 06, 2013 | 27.85 | 27.85 | 27.63 | 27.71 | 5,431,032 | -0.15(-0.53%) |
Aug 05, 2013 | 27.73 | 27.89 | 27.72 | 27.85 | 5,063,445 | +0.06(+0.22%) |
Aug 02, 2013 | 27.67 | 27.81 | 27.62 | 27.79 | 5,137,977 | +0.12(+0.44%) |