Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.07 | 26.22 | 26.01 | 26.14 | 13,718,810 | -0.03(-0.11%) |
Sep 27, 2013 | 26.29 | 26.38 | 26.08 | 26.17 | 10,919,584 | -0.17(-0.64%) |
Sep 26, 2013 | 26.41 | 26.50 | 26.24 | 26.33 | 12,249,021 | -0.04(-0.13%) |
Sep 25, 2013 | 26.58 | 26.63 | 26.36 | 26.37 | 19,790,442 | -0.18(-0.68%) |
Sep 24, 2013 | 26.58 | 26.64 | 26.46 | 26.55 | 17,115,228 | -0.02(-0.07%) |
Sep 23, 2013 | 26.26 | 26.67 | 26.12 | 26.57 | 21,965,604 | +0.32(+1.21%) |
Sep 20, 2013 | 26.67 | 26.70 | 26.24 | 26.25 | 26,935,772 | -0.40(-1.51%) |
Sep 19, 2013 | 26.85 | 26.95 | 26.56 | 26.65 | 28,861,506 | -0.13(-0.47%) |
Sep 18, 2013 | 25.95 | 26.89 | 25.90 | 26.78 | 42,451,048 | +0.78(+2.98%) |
Sep 17, 2013 | 25.85 | 26.03 | 25.85 | 26.00 | 14,034,608 | +0.15(+0.59%) |
Sep 16, 2013 | 26.17 | 26.24 | 25.80 | 25.85 | 36,422,276 | +0.07(+0.27%) |
Sep 13, 2013 | 25.66 | 25.84 | 25.66 | 25.78 | 14,985,970 | +0.19(+0.76%) |
Sep 12, 2013 | 25.79 | 25.88 | 25.56 | 25.59 | 27,163,006 | -0.07(-0.28%) |
Sep 11, 2013 | 25.90 | 25.93 | 25.53 | 25.66 | 35,726,692 | -0.25(-0.98%) |
Sep 10, 2013 | 25.79 | 25.91 | 25.70 | 25.91 | 12,044,057 | +0.20(+0.78%) |
Sep 09, 2013 | 25.66 | 25.75 | 25.53 | 25.71 | 9,393,234 | +0.09(+0.35%) |
Sep 06, 2013 | 25.61 | 25.79 | 25.57 | 25.62 | 15,780,896 | +0.18(+0.71%) |
Sep 05, 2013 | 25.50 | 25.61 | 25.38 | 25.44 | 12,625,687 | -0.10(-0.41%) |
Sep 04, 2013 | 25.55 | 25.62 | 25.32 | 25.54 | 10,551,578 | +0.00(+0.00%) |
Sep 03, 2013 | 25.95 | 26.07 | 25.51 | 25.54 | 17,275,944 | -0.30(-1.15%) |
Aug 30, 2013 | 25.85 | 25.99 | 25.75 | 25.84 | 11,355,124 | +0.02(+0.08%) |
Aug 29, 2013 | 25.95 | 25.98 | 25.77 | 25.82 | 8,794,150 | -0.15(-0.59%) |
Aug 28, 2013 | 25.88 | 26.06 | 25.77 | 25.97 | 11,914,840 | +0.09(+0.35%) |
Aug 27, 2013 | 25.73 | 26.03 | 25.70 | 25.88 | 13,159,728 | -0.01(-0.05%) |
Aug 26, 2013 | 26.06 | 26.13 | 25.87 | 25.90 | 9,491,848 | -0.19(-0.74%) |
Aug 23, 2013 | 25.95 | 26.16 | 25.82 | 26.09 | 10,943,587 | +0.21(+0.83%) |
Aug 22, 2013 | 25.80 | 25.97 | 25.70 | 25.88 | 11,790,181 | +0.15(+0.57%) |
Aug 21, 2013 | 25.98 | 25.99 | 25.62 | 25.73 | 17,781,846 | -0.30(-1.14%) |
Aug 20, 2013 | 25.84 | 26.24 | 25.79 | 26.03 | 19,610,028 | +0.24(+0.94%) |
Aug 19, 2013 | 26.02 | 26.12 | 25.75 | 25.79 | 17,629,466 | -0.22(-0.85%) |
Aug 16, 2013 | 26.28 | 26.29 | 25.87 | 26.01 | 24,453,680 | -0.30(-1.16%) |
Aug 15, 2013 | 26.42 | 26.56 | 26.26 | 26.31 | 14,544,758 | -0.34(-1.27%) |
Aug 14, 2013 | 26.77 | 26.82 | 26.51 | 26.65 | 12,492,101 | -0.17(-0.65%) |
Aug 13, 2013 | 26.95 | 26.99 | 26.79 | 26.83 | 14,203,024 | -0.15(-0.54%) |
Aug 12, 2013 | 26.99 | 27.06 | 26.88 | 26.97 | 8,070,621 | -0.15(-0.54%) |
Aug 09, 2013 | 27.26 | 27.35 | 27.10 | 27.12 | 9,129,299 | -0.19(-0.68%) |
Aug 08, 2013 | 27.22 | 27.39 | 27.14 | 27.30 | 11,092,585 | +0.10(+0.38%) |
Aug 07, 2013 | 26.92 | 27.25 | 26.88 | 27.20 | 11,133,959 | +0.12(+0.46%) |
Aug 06, 2013 | 27.23 | 27.23 | 27.02 | 27.08 | 15,249,057 | -0.14(-0.51%) |
Aug 05, 2013 | 27.30 | 27.35 | 27.21 | 27.21 | 8,002,419 | -0.18(-0.66%) |
Aug 02, 2013 | 27.44 | 27.48 | 27.24 | 27.39 | 11,278,466 | -0.03(-0.13%) |
Aug 01, 2013 | 27.26 | 27.46 | 27.20 | 27.43 | 13,964,289 | +0.23(+0.84%) |
Jul 31, 2013 | 27.29 | 27.35 | 27.07 | 27.20 | 23,211,752 | -0.20(-0.73%) |
Jul 30, 2013 | 27.35 | 27.58 | 27.32 | 27.40 | 12,785,220 | +0.09(+0.33%) |
Jul 29, 2013 | 27.17 | 27.42 | 27.15 | 27.31 | 9,393,967 | +0.05(+0.18%) |
Jul 26, 2013 | 27.08 | 27.27 | 26.93 | 27.26 | 10,117,494 | +0.10(+0.36%) |
Jul 25, 2013 | 26.92 | 27.17 | 26.90 | 27.17 | 15,020,295 | +0.25(+0.93%) |
Jul 24, 2013 | 27.32 | 27.32 | 26.81 | 26.92 | 12,770,418 | -0.42(-1.52%) |
Jul 23, 2013 | 27.26 | 27.42 | 27.20 | 27.33 | 7,216,506 | +0.07(+0.25%) |
Jul 22, 2013 | 27.28 | 27.37 | 27.24 | 27.26 | 7,588,617 | -0.03(-0.10%) |
Jul 19, 2013 | 27.26 | 27.37 | 27.19 | 27.29 | 10,126,846 | +0.01(+0.03%) |
Jul 18, 2013 | 27.09 | 27.33 | 27.08 | 27.28 | 11,013,315 | +0.30(+1.10%) |
Jul 17, 2013 | 27.15 | 27.22 | 26.94 | 26.99 | 12,716,260 | -0.07(-0.27%) |
Jul 16, 2013 | 27.20 | 27.23 | 26.92 | 27.06 | 14,965,564 | -0.15(-0.55%) |
Jul 15, 2013 | 26.76 | 27.24 | 26.70 | 27.21 | 17,835,530 | +0.44(+1.63%) |
Jul 12, 2013 | 26.63 | 26.81 | 26.51 | 26.77 | 11,292,470 | +0.08(+0.31%) |
Jul 11, 2013 | 26.50 | 26.70 | 26.47 | 26.69 | 15,665,053 | +0.42(+1.61%) |
Jul 10, 2013 | 26.07 | 26.33 | 26.00 | 26.26 | 12,750,740 | +0.15(+0.56%) |
Jul 09, 2013 | 26.02 | 26.17 | 25.93 | 26.12 | 10,812,686 | +0.19(+0.72%) |
Jul 08, 2013 | 25.64 | 26.00 | 25.59 | 25.93 | 15,008,246 | +0.37(+1.44%) |
Jul 05, 2013 | 25.72 | 25.72 | 25.30 | 25.57 | 19,675,362 | -0.07(-0.29%) |
Jul 03, 2013 | 25.61 | 25.77 | 25.55 | 25.64 | 8,237,678 | -0.10(-0.38%) |
Jul 02, 2013 | 25.77 | 25.93 | 25.63 | 25.74 | 14,568,033 | -0.01(-0.03%) |