Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.94 | 27.03 | 26.79 | 26.79 | 4,078,951 | +0.06(+0.23%) |
Nov 27, 2013 | 26.90 | 26.95 | 26.67 | 26.73 | 7,211,654 | -0.14(-0.51%) |
Nov 26, 2013 | 26.96 | 27.02 | 26.86 | 26.86 | 7,479,371 | -0.19(-0.70%) |
Nov 25, 2013 | 27.18 | 27.18 | 26.97 | 27.05 | 10,269,782 | -0.32(-1.17%) |
Nov 22, 2013 | 27.16 | 27.37 | 27.14 | 27.37 | 14,102,881 | +0.39(+1.44%) |
Nov 21, 2013 | 26.91 | 27.04 | 26.87 | 26.98 | 6,720,063 | +0.21(+0.77%) |
Nov 20, 2013 | 26.98 | 27.00 | 26.70 | 26.78 | 8,786,468 | +0.02(+0.09%) |
Nov 19, 2013 | 26.77 | 26.82 | 26.66 | 26.75 | 6,471,243 | +0.02(+0.06%) |
Nov 18, 2013 | 26.92 | 26.95 | 26.71 | 26.74 | 8,882,259 | -0.15(-0.55%) |
Nov 15, 2013 | 26.80 | 26.91 | 26.73 | 26.89 | 11,812,110 | +0.34(+1.29%) |
Nov 14, 2013 | 26.40 | 26.61 | 26.37 | 26.54 | 6,838,834 | +0.07(+0.28%) |
Nov 13, 2013 | 26.29 | 26.50 | 26.24 | 26.47 | 7,975,112 | +0.31(+1.18%) |
Nov 12, 2013 | 26.26 | 26.36 | 26.10 | 26.16 | 6,820,045 | -0.10(-0.37%) |
Nov 11, 2013 | 26.26 | 26.34 | 26.21 | 26.26 | 4,386,169 | -0.01(-0.02%) |
Nov 08, 2013 | 26.09 | 26.28 | 26.05 | 26.26 | 8,508,911 | -0.01(-0.02%) |
Nov 07, 2013 | 26.61 | 26.62 | 26.20 | 26.27 | 10,746,771 | -0.41(-1.54%) |
Nov 06, 2013 | 26.78 | 26.78 | 26.56 | 26.68 | 15,824,325 | +0.23(+0.86%) |
Nov 05, 2013 | 26.39 | 26.49 | 26.23 | 26.45 | 11,262,091 | +0.03(+0.13%) |
Nov 04, 2013 | 26.30 | 26.45 | 26.27 | 26.42 | 12,079,805 | +0.21(+0.82%) |
Nov 01, 2013 | 26.16 | 26.24 | 25.96 | 26.20 | 13,192,322 | +0.03(+0.11%) |
Oct 31, 2013 | 26.15 | 26.26 | 26.02 | 26.18 | 33,009,872 | +0.12(+0.45%) |
Oct 30, 2013 | 26.13 | 26.24 | 25.95 | 26.06 | 15,862,558 | +0.22(+0.85%) |
Oct 29, 2013 | 25.65 | 25.89 | 25.44 | 25.84 | 36,147,672 | +1.23(+4.99%) |
Oct 28, 2013 | 24.59 | 24.67 | 24.47 | 24.61 | 8,193,350 | +0.03(+0.14%) |
Oct 25, 2013 | 24.75 | 24.76 | 24.51 | 24.58 | 11,175,793 | +0.05(+0.18%) |
Oct 24, 2013 | 24.63 | 24.63 | 24.48 | 24.53 | 12,046,297 | +0.11(+0.44%) |
Oct 23, 2013 | 24.48 | 24.55 | 24.35 | 24.43 | 9,384,911 | -0.12(-0.48%) |
Oct 22, 2013 | 24.52 | 24.59 | 24.49 | 24.54 | 7,480,665 | +0.02(+0.07%) |
Oct 21, 2013 | 24.44 | 24.54 | 24.39 | 24.53 | 7,209,472 | +0.14(+0.55%) |
Oct 18, 2013 | 24.34 | 24.43 | 24.27 | 24.39 | 11,213,501 | +0.19(+0.77%) |
Oct 17, 2013 | 24.12 | 24.21 | 24.09 | 24.21 | 10,550,223 | +0.24(+1.01%) |
Oct 16, 2013 | 24.09 | 24.10 | 23.89 | 23.96 | 8,192,098 | +0.04(+0.16%) |
Oct 15, 2013 | 23.95 | 23.99 | 23.85 | 23.92 | 9,679,197 | -0.06(-0.23%) |
Oct 14, 2013 | 23.86 | 24.01 | 23.81 | 23.98 | 11,800,826 | +0.25(+1.07%) |
Oct 11, 2013 | 23.63 | 23.81 | 23.61 | 23.73 | 9,477,688 | +0.14(+0.60%) |
Oct 10, 2013 | 23.43 | 23.63 | 23.43 | 23.59 | 6,513,237 | +0.20(+0.87%) |
Oct 09, 2013 | 23.45 | 23.48 | 23.25 | 23.38 | 8,032,029 | -0.10(-0.41%) |
Oct 08, 2013 | 23.61 | 23.67 | 23.47 | 23.48 | 7,539,468 | -0.23(-0.95%) |
Oct 07, 2013 | 23.69 | 23.86 | 23.66 | 23.70 | 6,341,641 | -0.10(-0.40%) |
Oct 04, 2013 | 23.80 | 23.87 | 23.74 | 23.80 | 6,351,098 | -0.06(-0.26%) |
Oct 03, 2013 | 24.07 | 24.09 | 23.82 | 23.86 | 18,860,422 | +0.16(+0.67%) |
Oct 02, 2013 | 23.58 | 23.74 | 23.54 | 23.70 | 5,651,930 | +0.15(+0.62%) |
Oct 01, 2013 | 23.61 | 23.68 | 23.52 | 23.56 | 6,807,861 | -0.10(-0.43%) |
Sep 30, 2013 | 23.70 | 23.80 | 23.54 | 23.66 | 11,082,100 | -0.43(-1.80%) |
Sep 27, 2013 | 23.96 | 24.09 | 23.91 | 24.09 | 7,070,115 | +0.08(+0.33%) |
Sep 26, 2013 | 23.94 | 24.09 | 23.92 | 24.01 | 16,382,355 | +0.15(+0.64%) |
Sep 25, 2013 | 23.78 | 23.94 | 23.77 | 23.86 | 5,740,036 | +0.06(+0.26%) |
Sep 24, 2013 | 23.86 | 23.91 | 23.76 | 23.80 | 5,031,178 | +0.01(+0.02%) |
Sep 23, 2013 | 23.90 | 23.93 | 23.73 | 23.80 | 5,195,352 | -0.11(-0.45%) |
Sep 20, 2013 | 24.12 | 24.13 | 23.87 | 23.90 | 11,887,522 | +0.07(+0.31%) |
Sep 19, 2013 | 23.86 | 23.89 | 23.76 | 23.83 | 6,919,928 | -0.05(-0.21%) |
Sep 18, 2013 | 23.65 | 23.95 | 23.52 | 23.88 | 9,320,516 | +0.23(+0.95%) |
Sep 17, 2013 | 23.67 | 23.74 | 23.61 | 23.65 | 4,076,593 | -0.06(-0.24%) |
Sep 16, 2013 | 23.94 | 23.95 | 23.70 | 23.71 | 7,644,929 | +0.10(+0.43%) |
Sep 13, 2013 | 23.64 | 23.72 | 23.58 | 23.61 | 6,425,084 | -0.09(-0.38%) |
Sep 12, 2013 | 23.82 | 23.88 | 23.67 | 23.70 | 8,113,676 | -0.11(-0.45%) |
Sep 11, 2013 | 23.68 | 23.83 | 23.67 | 23.81 | 8,993,613 | +0.15(+0.64%) |
Sep 10, 2013 | 23.56 | 23.67 | 23.51 | 23.65 | 4,992,718 | +0.07(+0.31%) |
Sep 09, 2013 | 23.55 | 23.64 | 23.51 | 23.58 | 4,328,163 | +0.04(+0.17%) |
Sep 06, 2013 | 23.50 | 23.60 | 23.36 | 23.54 | 6,057,922 | +0.15(+0.65%) |
Sep 05, 2013 | 23.30 | 23.48 | 23.29 | 23.39 | 4,117,946 | +0.08(+0.34%) |
Sep 04, 2013 | 23.25 | 23.42 | 23.24 | 23.31 | 4,816,318 | +0.05(+0.19%) |