Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.34 | 27.53 | 27.02 | 27.34 | 23,954,782 | -0.10(-0.36%) |
Oct 30, 2013 | 27.67 | 27.82 | 27.42 | 27.44 | 17,438,344 | -0.18(-0.65%) |
Oct 29, 2013 | 27.58 | 27.69 | 27.51 | 27.62 | 11,234,886 | +0.04(+0.14%) |
Oct 28, 2013 | 27.63 | 27.75 | 27.49 | 27.58 | 13,882,460 | -0.06(-0.20%) |
Oct 25, 2013 | 27.33 | 27.66 | 27.22 | 27.64 | 9,296,326 | +0.29(+1.06%) |
Oct 24, 2013 | 27.51 | 27.51 | 27.21 | 27.35 | 11,156,414 | -0.06(-0.21%) |
Oct 23, 2013 | 27.34 | 27.71 | 27.34 | 27.41 | 20,097,706 | +0.02(+0.08%) |
Oct 22, 2013 | 27.17 | 27.49 | 27.06 | 27.39 | 27,788,292 | +0.35(+1.28%) |
Oct 21, 2013 | 27.10 | 27.14 | 26.92 | 27.04 | 10,497,315 | -0.06(-0.21%) |
Oct 18, 2013 | 27.12 | 27.20 | 27.00 | 27.10 | 15,567,954 | +0.07(+0.26%) |
Oct 17, 2013 | 26.52 | 27.08 | 26.39 | 27.03 | 22,754,082 | +0.43(+1.62%) |
Oct 16, 2013 | 26.47 | 26.61 | 26.36 | 26.60 | 18,232,734 | +0.24(+0.91%) |
Oct 15, 2013 | 26.73 | 26.73 | 26.31 | 26.36 | 17,012,758 | -0.37(-1.40%) |
Oct 14, 2013 | 26.79 | 26.79 | 26.36 | 26.73 | 37,356,424 | -0.14(-0.54%) |
Oct 11, 2013 | 26.72 | 26.93 | 26.65 | 26.88 | 9,797,741 | +0.12(+0.46%) |
Oct 10, 2013 | 26.51 | 26.79 | 26.23 | 26.75 | 16,550,621 | +0.39(+1.50%) |
Oct 09, 2013 | 26.29 | 26.72 | 26.24 | 26.36 | 20,279,040 | +0.11(+0.40%) |
Oct 08, 2013 | 26.12 | 26.46 | 26.08 | 26.25 | 17,382,186 | +0.18(+0.70%) |
Oct 07, 2013 | 26.09 | 26.29 | 26.03 | 26.07 | 7,236,098 | -0.13(-0.48%) |
Oct 04, 2013 | 26.17 | 26.29 | 26.11 | 26.20 | 6,320,866 | +0.05(+0.19%) |
Oct 03, 2013 | 26.41 | 26.41 | 26.05 | 26.15 | 13,194,941 | -0.31(-1.17%) |
Oct 02, 2013 | 26.34 | 26.52 | 26.24 | 26.46 | 13,634,714 | +0.03(+0.11%) |
Oct 01, 2013 | 26.43 | 26.52 | 26.34 | 26.43 | 11,142,472 | +0.08(+0.30%) |
Sep 30, 2013 | 26.28 | 26.43 | 26.22 | 26.35 | 13,608,639 | -0.03(-0.11%) |
Sep 27, 2013 | 26.51 | 26.60 | 26.29 | 26.38 | 10,831,893 | -0.17(-0.64%) |
Sep 26, 2013 | 26.63 | 26.71 | 26.45 | 26.55 | 12,150,653 | -0.04(-0.13%) |
Sep 25, 2013 | 26.79 | 26.84 | 26.57 | 26.58 | 19,631,512 | -0.18(-0.68%) |
Sep 24, 2013 | 26.79 | 26.85 | 26.67 | 26.77 | 16,977,782 | -0.02(-0.07%) |
Sep 23, 2013 | 26.47 | 26.89 | 26.34 | 26.78 | 21,789,206 | +0.32(+1.21%) |
Sep 20, 2013 | 26.89 | 26.91 | 26.45 | 26.46 | 26,719,462 | -0.40(-1.51%) |
Sep 19, 2013 | 27.06 | 27.17 | 26.77 | 26.87 | 28,630,056 | -0.13(-0.47%) |
Sep 18, 2013 | 26.16 | 27.11 | 26.11 | 26.99 | 42,110,620 | +0.78(+2.98%) |
Sep 17, 2013 | 26.06 | 26.24 | 26.06 | 26.21 | 13,922,061 | +0.15(+0.59%) |
Sep 16, 2013 | 26.38 | 26.45 | 26.01 | 26.06 | 36,130,196 | +0.07(+0.27%) |
Sep 13, 2013 | 25.86 | 26.05 | 25.86 | 25.99 | 14,865,793 | +0.20(+0.76%) |
Sep 12, 2013 | 26.00 | 26.09 | 25.76 | 25.79 | 26,945,176 | -0.07(-0.28%) |
Sep 11, 2013 | 26.11 | 26.14 | 25.74 | 25.87 | 35,440,188 | -0.25(-0.98%) |
Sep 10, 2013 | 26.00 | 26.12 | 25.90 | 26.12 | 11,947,472 | +0.20(+0.78%) |
Sep 09, 2013 | 25.86 | 25.95 | 25.74 | 25.92 | 9,317,906 | +0.09(+0.35%) |
Sep 06, 2013 | 25.81 | 26.00 | 25.77 | 25.83 | 15,654,344 | +0.18(+0.71%) |
Sep 05, 2013 | 25.71 | 25.81 | 25.58 | 25.65 | 12,524,437 | -0.10(-0.41%) |
Sep 04, 2013 | 25.76 | 25.83 | 25.53 | 25.75 | 10,466,961 | +0.00(+0.00%) |
Sep 03, 2013 | 26.16 | 26.28 | 25.72 | 25.75 | 17,137,402 | -0.30(-1.15%) |
Aug 30, 2013 | 26.06 | 26.20 | 25.95 | 26.05 | 11,264,063 | +0.02(+0.08%) |
Aug 29, 2013 | 26.16 | 26.19 | 25.98 | 26.03 | 8,723,627 | -0.15(-0.59%) |
Aug 28, 2013 | 26.09 | 26.27 | 25.97 | 26.18 | 11,819,291 | +0.09(+0.35%) |
Aug 27, 2013 | 25.94 | 26.24 | 25.90 | 26.09 | 13,054,196 | -0.01(-0.05%) |
Aug 26, 2013 | 26.27 | 26.34 | 26.08 | 26.11 | 9,415,730 | -0.20(-0.74%) |
Aug 23, 2013 | 26.16 | 26.37 | 26.03 | 26.30 | 10,855,827 | +0.22(+0.83%) |
Aug 22, 2013 | 26.01 | 26.18 | 25.91 | 26.09 | 11,695,632 | +0.15(+0.57%) |
Aug 21, 2013 | 26.19 | 26.20 | 25.83 | 25.94 | 17,639,248 | -0.30(-1.14%) |
Aug 20, 2013 | 26.05 | 26.45 | 26.00 | 26.24 | 19,452,770 | +0.24(+0.94%) |
Aug 19, 2013 | 26.23 | 26.33 | 25.96 | 26.00 | 17,488,090 | -0.22(-0.85%) |
Aug 16, 2013 | 26.49 | 26.50 | 26.08 | 26.22 | 24,257,578 | -0.31(-1.16%) |
Aug 15, 2013 | 26.63 | 26.77 | 26.48 | 26.53 | 14,428,119 | -0.34(-1.27%) |
Aug 14, 2013 | 26.99 | 27.04 | 26.73 | 26.87 | 12,391,923 | -0.17(-0.65%) |
Aug 13, 2013 | 27.17 | 27.21 | 27.01 | 27.04 | 14,089,125 | -0.15(-0.54%) |
Aug 12, 2013 | 27.21 | 27.28 | 27.10 | 27.19 | 8,005,900 | -0.15(-0.54%) |
Aug 09, 2013 | 27.48 | 27.57 | 27.32 | 27.34 | 9,056,088 | -0.19(-0.69%) |
Aug 08, 2013 | 27.44 | 27.62 | 27.36 | 27.52 | 11,003,630 | +0.10(+0.38%) |
Aug 07, 2013 | 27.14 | 27.47 | 27.10 | 27.42 | 11,044,672 | +0.13(+0.46%) |
Aug 06, 2013 | 27.45 | 27.45 | 27.24 | 27.29 | 15,126,771 | -0.14(-0.51%) |
Aug 05, 2013 | 27.52 | 27.57 | 27.43 | 27.43 | 7,938,245 | -0.18(-0.66%) |
Aug 02, 2013 | 27.66 | 27.70 | 27.46 | 27.62 | 11,188,021 | -0.03(-0.13%) |