Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.12 | 28.37 | 28.12 | 28.16 | 20,836,304 | -0.04(-0.13%) |
Oct 30, 2013 | 28.38 | 28.39 | 28.12 | 28.20 | 17,333,302 | -0.13(-0.45%) |
Oct 29, 2013 | 28.16 | 28.44 | 28.01 | 28.33 | 19,922,928 | +0.14(+0.48%) |
Oct 28, 2013 | 27.77 | 28.28 | 27.75 | 28.19 | 23,124,464 | +0.41(+1.49%) |
Oct 25, 2013 | 27.64 | 27.85 | 27.49 | 27.78 | 20,220,984 | +0.16(+0.59%) |
Oct 24, 2013 | 27.86 | 28.02 | 27.59 | 27.61 | 24,072,610 | -0.21(-0.74%) |
Oct 23, 2013 | 27.81 | 27.93 | 27.61 | 27.82 | 17,663,004 | +0.00(+0.00%) |
Oct 22, 2013 | 27.66 | 27.93 | 27.54 | 27.82 | 23,967,706 | +0.19(+0.70%) |
Oct 21, 2013 | 27.72 | 27.72 | 27.47 | 27.63 | 18,198,934 | +0.03(+0.10%) |
Oct 18, 2013 | 27.46 | 27.60 | 27.34 | 27.60 | 26,552,200 | +0.16(+0.60%) |
Oct 17, 2013 | 27.09 | 27.44 | 27.05 | 27.44 | 22,320,472 | +0.39(+1.45%) |
Oct 16, 2013 | 27.05 | 27.22 | 26.89 | 27.04 | 25,273,662 | +0.24(+0.90%) |
Oct 15, 2013 | 27.17 | 27.31 | 26.76 | 26.80 | 30,296,648 | -0.18(-0.66%) |
Oct 14, 2013 | 26.73 | 27.01 | 26.70 | 26.98 | 19,944,874 | +0.10(+0.37%) |
Oct 11, 2013 | 26.99 | 26.99 | 26.70 | 26.88 | 20,046,080 | -0.01(-0.03%) |
Oct 10, 2013 | 26.88 | 26.95 | 26.65 | 26.89 | 24,126,754 | +0.50(+1.89%) |
Oct 09, 2013 | 26.60 | 26.63 | 26.34 | 26.39 | 26,682,122 | -0.14(-0.54%) |
Oct 08, 2013 | 26.40 | 26.62 | 26.26 | 26.53 | 28,742,190 | +0.16(+0.62%) |
Oct 07, 2013 | 26.39 | 26.60 | 26.21 | 26.37 | 23,390,362 | -0.11(-0.40%) |
Oct 04, 2013 | 26.51 | 26.53 | 26.27 | 26.48 | 24,194,254 | +0.03(+0.11%) |
Oct 03, 2013 | 26.66 | 26.66 | 26.43 | 26.45 | 20,226,750 | -0.19(-0.72%) |
Oct 02, 2013 | 26.91 | 26.91 | 26.48 | 26.64 | 35,985,068 | -0.37(-1.37%) |
Oct 01, 2013 | 27.04 | 27.11 | 26.77 | 27.01 | 18,480,464 | +0.05(+0.18%) |
Sep 30, 2013 | 27.18 | 27.26 | 26.87 | 26.96 | 25,377,870 | -0.37(-1.35%) |
Sep 27, 2013 | 27.45 | 27.46 | 27.15 | 27.33 | 17,718,280 | -0.24(-0.88%) |
Sep 26, 2013 | 27.39 | 27.57 | 27.32 | 27.57 | 15,295,125 | +0.29(+1.07%) |
Sep 25, 2013 | 27.51 | 27.53 | 27.26 | 27.28 | 16,042,944 | -0.14(-0.52%) |
Sep 24, 2013 | 27.56 | 27.66 | 27.41 | 27.42 | 20,767,228 | -0.07(-0.26%) |
Sep 23, 2013 | 27.87 | 27.89 | 27.36 | 27.49 | 26,516,712 | -0.55(-1.95%) |
Sep 20, 2013 | 27.99 | 28.04 | 27.60 | 28.04 | 43,133,900 | +0.06(+0.23%) |
Sep 19, 2013 | 28.21 | 28.23 | 27.86 | 27.98 | 19,961,350 | -0.20(-0.71%) |
Sep 18, 2013 | 27.62 | 28.18 | 27.46 | 28.18 | 25,238,680 | +0.57(+2.06%) |
Sep 17, 2013 | 27.62 | 27.82 | 27.61 | 27.61 | 18,098,820 | -0.05(-0.18%) |
Sep 16, 2013 | 27.80 | 27.81 | 27.57 | 27.66 | 18,821,804 | +0.12(+0.44%) |
Sep 13, 2013 | 27.44 | 27.57 | 27.34 | 27.54 | 16,332,130 | +0.18(+0.65%) |
Sep 12, 2013 | 27.46 | 27.48 | 27.24 | 27.36 | 17,014,158 | -0.04(-0.16%) |
Sep 11, 2013 | 27.33 | 27.40 | 27.22 | 27.40 | 16,966,040 | +0.11(+0.39%) |
Sep 10, 2013 | 27.39 | 27.40 | 27.21 | 27.29 | 16,622,528 | +0.08(+0.29%) |
Sep 09, 2013 | 27.22 | 27.24 | 27.04 | 27.22 | 14,764,317 | +0.12(+0.44%) |
Sep 06, 2013 | 27.12 | 27.29 | 26.92 | 27.10 | 19,782,676 | +0.08(+0.29%) |
Sep 05, 2013 | 27.29 | 27.34 | 26.89 | 27.02 | 20,148,832 | -0.21(-0.78%) |
Sep 04, 2013 | 26.76 | 27.37 | 26.72 | 27.23 | 27,039,336 | +0.45(+1.69%) |
Sep 03, 2013 | 27.04 | 27.13 | 26.71 | 26.78 | 26,949,520 | -0.20(-0.73%) |
Aug 30, 2013 | 26.96 | 27.05 | 26.85 | 26.98 | 20,234,210 | +0.06(+0.21%) |
Aug 29, 2013 | 27.18 | 27.18 | 26.92 | 26.92 | 19,693,520 | -0.18(-0.65%) |
Aug 28, 2013 | 26.89 | 27.22 | 26.88 | 27.10 | 27,098,824 | +0.14(+0.52%) |
Aug 27, 2013 | 26.84 | 27.02 | 26.71 | 26.96 | 23,661,940 | +0.02(+0.08%) |
Aug 26, 2013 | 27.27 | 27.27 | 26.93 | 26.93 | 17,978,630 | -0.28(-1.04%) |
Aug 23, 2013 | 27.28 | 27.28 | 27.11 | 27.22 | 15,997,234 | +0.15(+0.55%) |
Aug 22, 2013 | 27.08 | 27.22 | 26.92 | 27.07 | 14,552,751 | +0.02(+0.08%) |
Aug 21, 2013 | 27.29 | 27.34 | 27.03 | 27.05 | 22,265,382 | -0.26(-0.96%) |
Aug 20, 2013 | 27.45 | 27.65 | 27.31 | 27.31 | 14,468,567 | -0.09(-0.34%) |
Aug 19, 2013 | 27.59 | 27.62 | 27.34 | 27.40 | 16,805,936 | -0.19(-0.69%) |
Aug 16, 2013 | 27.58 | 27.68 | 27.37 | 27.59 | 29,112,784 | -0.03(-0.10%) |
Aug 15, 2013 | 27.77 | 27.84 | 27.57 | 27.62 | 20,045,504 | -0.31(-1.11%) |
Aug 14, 2013 | 27.97 | 28.04 | 27.80 | 27.93 | 19,450,418 | -0.08(-0.30%) |
Aug 13, 2013 | 28.21 | 28.30 | 27.91 | 28.02 | 19,151,888 | -0.13(-0.45%) |
Aug 12, 2013 | 28.29 | 28.33 | 28.06 | 28.14 | 19,706,970 | -0.23(-0.82%) |
Aug 09, 2013 | 28.44 | 28.49 | 28.30 | 28.38 | 12,768,449 | -0.03(-0.10%) |
Aug 08, 2013 | 28.47 | 28.52 | 28.28 | 28.40 | 13,412,340 | +0.04(+0.12%) |
Aug 07, 2013 | 28.48 | 28.50 | 28.30 | 28.37 | 13,163,606 | -0.16(-0.54%) |
Aug 06, 2013 | 28.43 | 28.57 | 28.30 | 28.52 | 11,819,940 | +0.06(+0.20%) |
Aug 05, 2013 | 28.39 | 28.59 | 28.39 | 28.47 | 14,058,377 | +0.05(+0.17%) |
Aug 02, 2013 | 28.28 | 28.55 | 28.20 | 28.42 | 36,114,144 | -0.25(-0.86%) |