Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.13 | 28.38 | 28.13 | 28.17 | 20,828,710 | -0.04(-0.13%) |
Oct 30, 2013 | 28.39 | 28.40 | 28.13 | 28.21 | 17,326,984 | -0.13(-0.45%) |
Oct 29, 2013 | 28.17 | 28.45 | 28.02 | 28.34 | 19,915,666 | +0.14(+0.48%) |
Oct 28, 2013 | 27.78 | 28.29 | 27.76 | 28.20 | 23,116,038 | +0.41(+1.49%) |
Oct 25, 2013 | 27.65 | 27.86 | 27.50 | 27.79 | 20,213,614 | +0.16(+0.59%) |
Oct 24, 2013 | 27.87 | 28.03 | 27.60 | 27.62 | 24,063,838 | -0.21(-0.74%) |
Oct 23, 2013 | 27.82 | 27.94 | 27.62 | 27.83 | 17,656,566 | +0.00(+0.00%) |
Oct 22, 2013 | 27.67 | 27.94 | 27.55 | 27.83 | 23,958,972 | +0.19(+0.70%) |
Oct 21, 2013 | 27.73 | 27.73 | 27.48 | 27.64 | 18,192,302 | +0.03(+0.10%) |
Oct 18, 2013 | 27.47 | 27.61 | 27.35 | 27.61 | 26,542,524 | +0.16(+0.60%) |
Oct 17, 2013 | 27.10 | 27.45 | 27.06 | 27.45 | 22,312,338 | +0.39(+1.45%) |
Oct 16, 2013 | 27.06 | 27.23 | 26.90 | 27.05 | 25,264,450 | +0.24(+0.90%) |
Oct 15, 2013 | 27.18 | 27.32 | 26.77 | 26.81 | 30,285,606 | -0.18(-0.66%) |
Oct 14, 2013 | 26.74 | 27.02 | 26.71 | 26.99 | 19,937,606 | +0.10(+0.37%) |
Oct 11, 2013 | 27.00 | 27.00 | 26.71 | 26.89 | 20,038,774 | -0.01(-0.03%) |
Oct 10, 2013 | 26.89 | 26.95 | 26.66 | 26.90 | 24,117,960 | +0.50(+1.89%) |
Oct 09, 2013 | 26.61 | 26.64 | 26.35 | 26.40 | 26,672,398 | -0.14(-0.54%) |
Oct 08, 2013 | 26.41 | 26.63 | 26.27 | 26.54 | 28,731,716 | +0.16(+0.62%) |
Oct 07, 2013 | 26.40 | 26.61 | 26.22 | 26.38 | 23,381,838 | -0.11(-0.40%) |
Oct 04, 2013 | 26.52 | 26.53 | 26.28 | 26.48 | 24,185,436 | +0.03(+0.11%) |
Oct 03, 2013 | 26.67 | 26.67 | 26.44 | 26.46 | 20,219,380 | -0.19(-0.72%) |
Oct 02, 2013 | 26.92 | 26.92 | 26.49 | 26.65 | 35,971,956 | -0.37(-1.37%) |
Oct 01, 2013 | 27.05 | 27.12 | 26.78 | 27.02 | 18,473,728 | +0.05(+0.18%) |
Sep 30, 2013 | 27.19 | 27.27 | 26.88 | 26.97 | 25,368,622 | -0.37(-1.35%) |
Sep 27, 2013 | 27.46 | 27.47 | 27.16 | 27.34 | 17,711,824 | -0.24(-0.88%) |
Sep 26, 2013 | 27.40 | 27.58 | 27.33 | 27.58 | 15,289,551 | +0.29(+1.07%) |
Sep 25, 2013 | 27.52 | 27.54 | 27.27 | 27.29 | 16,037,097 | -0.14(-0.52%) |
Sep 24, 2013 | 27.57 | 27.67 | 27.42 | 27.43 | 20,759,660 | -0.07(-0.26%) |
Sep 23, 2013 | 27.88 | 27.90 | 27.37 | 27.50 | 26,507,050 | -0.55(-1.95%) |
Sep 20, 2013 | 28.00 | 28.05 | 27.61 | 28.05 | 43,118,184 | +0.06(+0.23%) |
Sep 19, 2013 | 28.22 | 28.24 | 27.87 | 27.99 | 19,954,074 | -0.20(-0.71%) |
Sep 18, 2013 | 27.63 | 28.19 | 27.47 | 28.19 | 25,229,482 | +0.57(+2.06%) |
Sep 17, 2013 | 27.63 | 27.83 | 27.62 | 27.62 | 18,092,224 | -0.05(-0.18%) |
Sep 16, 2013 | 27.81 | 27.82 | 27.58 | 27.67 | 18,814,944 | +0.12(+0.44%) |
Sep 13, 2013 | 27.45 | 27.58 | 27.35 | 27.55 | 16,326,178 | +0.18(+0.65%) |
Sep 12, 2013 | 27.47 | 27.49 | 27.25 | 27.37 | 17,007,958 | -0.04(-0.16%) |
Sep 11, 2013 | 27.34 | 27.41 | 27.23 | 27.41 | 16,959,856 | +0.11(+0.39%) |
Sep 10, 2013 | 27.40 | 27.41 | 27.22 | 27.30 | 16,616,470 | +0.08(+0.29%) |
Sep 09, 2013 | 27.23 | 27.25 | 27.05 | 27.23 | 14,758,935 | +0.12(+0.44%) |
Sep 06, 2013 | 27.13 | 27.30 | 26.93 | 27.11 | 19,775,466 | +0.08(+0.29%) |
Sep 05, 2013 | 27.30 | 27.35 | 26.90 | 27.03 | 20,141,490 | -0.21(-0.78%) |
Sep 04, 2013 | 26.77 | 27.38 | 26.73 | 27.24 | 27,029,480 | +0.45(+1.69%) |
Sep 03, 2013 | 27.05 | 27.14 | 26.72 | 26.79 | 26,939,698 | -0.20(-0.73%) |
Aug 30, 2013 | 26.97 | 27.06 | 26.86 | 26.99 | 20,226,834 | +0.06(+0.21%) |
Aug 29, 2013 | 27.19 | 27.19 | 26.93 | 26.93 | 19,686,342 | -0.18(-0.65%) |
Aug 28, 2013 | 26.90 | 27.23 | 26.89 | 27.11 | 27,088,946 | +0.14(+0.52%) |
Aug 27, 2013 | 26.85 | 27.03 | 26.72 | 26.97 | 23,653,316 | +0.02(+0.08%) |
Aug 26, 2013 | 27.28 | 27.28 | 26.94 | 26.94 | 17,972,078 | -0.28(-1.04%) |
Aug 23, 2013 | 27.29 | 27.29 | 27.12 | 27.23 | 15,991,403 | +0.15(+0.55%) |
Aug 22, 2013 | 27.09 | 27.23 | 26.93 | 27.08 | 14,547,447 | +0.02(+0.08%) |
Aug 21, 2013 | 27.30 | 27.35 | 27.04 | 27.06 | 22,257,266 | -0.26(-0.96%) |
Aug 20, 2013 | 27.46 | 27.66 | 27.32 | 27.32 | 14,463,294 | -0.09(-0.34%) |
Aug 19, 2013 | 27.60 | 27.63 | 27.35 | 27.41 | 16,799,810 | -0.19(-0.69%) |
Aug 16, 2013 | 27.59 | 27.69 | 27.38 | 27.60 | 29,102,174 | -0.03(-0.10%) |
Aug 15, 2013 | 27.78 | 27.85 | 27.58 | 27.63 | 20,038,198 | -0.31(-1.11%) |
Aug 14, 2013 | 27.98 | 28.05 | 27.81 | 27.94 | 19,443,328 | -0.08(-0.30%) |
Aug 13, 2013 | 28.22 | 28.31 | 27.92 | 28.03 | 19,144,908 | -0.13(-0.45%) |
Aug 12, 2013 | 28.30 | 28.34 | 28.07 | 28.15 | 19,699,788 | -0.23(-0.82%) |
Aug 09, 2013 | 28.45 | 28.50 | 28.31 | 28.39 | 12,763,795 | -0.03(-0.10%) |
Aug 08, 2013 | 28.48 | 28.53 | 28.29 | 28.41 | 13,407,452 | +0.04(+0.12%) |
Aug 07, 2013 | 28.49 | 28.51 | 28.32 | 28.38 | 13,158,808 | -0.16(-0.54%) |
Aug 06, 2013 | 28.44 | 28.58 | 28.32 | 28.53 | 11,815,632 | +0.06(+0.20%) |
Aug 05, 2013 | 28.40 | 28.61 | 28.40 | 28.48 | 14,053,253 | +0.05(+0.17%) |
Aug 02, 2013 | 28.29 | 28.56 | 28.21 | 28.43 | 36,100,980 | -0.25(-0.86%) |