Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.25 | 29.78 | 28.30 | 29.70 | 7,294,790 | +0.43(+1.48%) |
Oct 30, 2013 | 29.15 | 29.39 | 28.92 | 29.26 | 3,187,433 | +0.21(+0.71%) |
Oct 29, 2013 | 28.80 | 29.10 | 28.72 | 29.06 | 1,856,116 | +0.33(+1.16%) |
Oct 28, 2013 | 28.67 | 28.93 | 28.46 | 28.72 | 1,589,478 | +0.07(+0.24%) |
Oct 25, 2013 | 28.70 | 28.84 | 28.34 | 28.65 | 1,372,880 | -0.07(-0.24%) |
Oct 24, 2013 | 28.69 | 28.87 | 28.64 | 28.72 | 972,374 | +0.04(+0.14%) |
Oct 23, 2013 | 28.65 | 28.76 | 28.31 | 28.68 | 1,738,958 | -0.10(-0.34%) |
Oct 22, 2013 | 28.41 | 29.15 | 28.31 | 28.78 | 2,292,578 | +0.55(+1.95%) |
Oct 21, 2013 | 28.21 | 28.33 | 27.97 | 28.23 | 970,036 | -0.03(-0.10%) |
Oct 18, 2013 | 28.28 | 28.32 | 27.92 | 28.26 | 1,236,474 | +0.14(+0.49%) |
Oct 17, 2013 | 27.51 | 28.19 | 27.43 | 28.12 | 1,179,762 | +0.52(+1.89%) |
Oct 16, 2013 | 27.55 | 27.70 | 27.42 | 27.60 | 1,200,826 | +0.25(+0.90%) |
Oct 15, 2013 | 27.74 | 27.84 | 27.24 | 27.36 | 1,054,497 | -0.53(-1.90%) |
Oct 14, 2013 | 27.72 | 27.93 | 27.45 | 27.89 | 1,135,884 | +0.01(+0.04%) |
Oct 11, 2013 | 27.19 | 27.89 | 27.18 | 27.88 | 1,465,362 | +0.67(+2.46%) |
Oct 10, 2013 | 26.91 | 27.23 | 26.73 | 27.21 | 1,623,662 | +0.64(+2.40%) |
Oct 09, 2013 | 26.63 | 26.74 | 26.26 | 26.57 | 1,573,970 | -0.02(-0.07%) |
Oct 08, 2013 | 26.98 | 27.09 | 26.48 | 26.59 | 1,569,767 | -0.45(-1.67%) |
Oct 07, 2013 | 27.01 | 27.26 | 26.90 | 27.04 | 1,010,685 | -0.29(-1.04%) |
Oct 04, 2013 | 27.22 | 27.41 | 27.13 | 27.33 | 891,455 | +0.06(+0.22%) |
Oct 03, 2013 | 27.44 | 27.46 | 26.86 | 27.27 | 1,724,893 | -0.17(-0.61%) |
Oct 02, 2013 | 27.16 | 27.52 | 26.94 | 27.43 | 1,412,489 | +0.10(+0.36%) |
Oct 01, 2013 | 26.94 | 27.64 | 26.94 | 27.34 | 1,783,468 | +0.29(+1.09%) |
Sep 30, 2013 | 26.97 | 27.18 | 26.81 | 27.04 | 1,637,208 | -0.13(-0.47%) |
Sep 27, 2013 | 27.51 | 27.67 | 27.01 | 27.17 | 3,353,319 | -0.56(-2.02%) |
Sep 26, 2013 | 27.59 | 27.88 | 27.49 | 27.73 | 1,977,404 | +0.22(+0.79%) |
Sep 25, 2013 | 27.16 | 27.70 | 27.03 | 27.51 | 2,511,791 | +0.32(+1.19%) |
Sep 24, 2013 | 26.81 | 27.49 | 26.80 | 27.19 | 2,247,764 | +0.41(+1.54%) |
Sep 23, 2013 | 26.79 | 26.91 | 26.55 | 26.78 | 1,173,671 | -0.13(-0.48%) |
Sep 20, 2013 | 27.27 | 27.36 | 26.89 | 26.90 | 2,025,822 | -0.37(-1.37%) |
Sep 19, 2013 | 27.15 | 27.41 | 26.93 | 27.28 | 2,052,938 | +0.17(+0.62%) |
Sep 18, 2013 | 26.72 | 27.28 | 26.38 | 27.11 | 2,117,419 | +0.44(+1.66%) |
Sep 17, 2013 | 26.11 | 26.67 | 26.11 | 26.67 | 2,072,549 | +0.53(+2.03%) |
Sep 16, 2013 | 26.06 | 26.53 | 25.58 | 26.14 | 2,114,037 | +0.56(+2.19%) |
Sep 13, 2013 | 25.86 | 25.94 | 25.55 | 25.58 | 2,156,709 | -0.18(-0.69%) |
Sep 12, 2013 | 25.53 | 25.87 | 25.52 | 25.75 | 1,980,294 | +0.24(+0.92%) |
Sep 11, 2013 | 25.66 | 25.79 | 25.48 | 25.52 | 1,722,397 | -0.12(-0.46%) |
Sep 10, 2013 | 25.53 | 26.03 | 25.46 | 25.64 | 2,529,855 | +0.29(+1.16%) |
Sep 09, 2013 | 25.44 | 25.56 | 25.13 | 25.34 | 2,941,800 | +0.00(+0.00%) |
Sep 06, 2013 | 25.60 | 25.83 | 25.31 | 25.34 | 2,062,751 | -0.29(-1.15%) |
Sep 05, 2013 | 25.47 | 25.68 | 25.30 | 25.64 | 1,414,922 | +0.12(+0.46%) |
Sep 04, 2013 | 25.43 | 25.68 | 25.32 | 25.52 | 1,812,282 | +0.03(+0.12%) |
Sep 03, 2013 | 26.05 | 26.12 | 25.36 | 25.49 | 1,330,625 | -0.21(-0.80%) |
Aug 30, 2013 | 25.94 | 25.94 | 25.62 | 25.69 | 1,271,726 | -0.20(-0.76%) |
Aug 29, 2013 | 25.76 | 26.11 | 25.70 | 25.89 | 822,020 | +0.10(+0.38%) |
Aug 28, 2013 | 25.96 | 26.00 | 25.68 | 25.79 | 1,088,598 | -0.22(-0.83%) |
Aug 27, 2013 | 26.16 | 26.23 | 25.89 | 26.01 | 1,395,860 | -0.46(-1.75%) |
Aug 26, 2013 | 26.68 | 26.77 | 26.43 | 26.47 | 1,418,128 | -0.20(-0.74%) |
Aug 23, 2013 | 26.46 | 26.70 | 25.98 | 26.67 | 2,729,402 | +0.26(+0.97%) |
Aug 22, 2013 | 25.96 | 26.54 | 25.96 | 26.41 | 1,313,256 | +0.57(+2.21%) |
Aug 21, 2013 | 25.69 | 26.20 | 25.60 | 25.84 | 1,736,362 | +0.07(+0.27%) |
Aug 20, 2013 | 25.58 | 26.04 | 25.50 | 25.77 | 1,347,160 | +0.21(+0.81%) |
Aug 19, 2013 | 26.05 | 26.08 | 25.53 | 25.57 | 2,067,748 | -0.52(-2.00%) |
Aug 16, 2013 | 26.18 | 26.43 | 26.03 | 26.09 | 1,287,646 | -0.19(-0.71%) |
Aug 15, 2013 | 26.41 | 26.51 | 26.18 | 26.27 | 1,214,886 | -0.40(-1.51%) |
Aug 14, 2013 | 26.85 | 26.95 | 26.57 | 26.68 | 1,073,443 | -0.23(-0.84%) |
Aug 13, 2013 | 27.15 | 27.19 | 26.68 | 26.90 | 1,275,960 | -0.25(-0.91%) |
Aug 12, 2013 | 27.00 | 27.29 | 26.94 | 27.15 | 1,342,311 | +0.02(+0.07%) |
Aug 09, 2013 | 26.90 | 27.36 | 26.85 | 27.13 | 1,647,813 | +0.25(+0.91%) |
Aug 08, 2013 | 26.80 | 26.99 | 26.67 | 26.88 | 2,062,899 | +0.22(+0.81%) |
Aug 07, 2013 | 26.99 | 27.05 | 26.31 | 26.67 | 2,869,840 | -0.41(-1.52%) |
Aug 06, 2013 | 27.42 | 27.55 | 26.86 | 27.08 | 1,454,979 | -0.44(-1.61%) |
Aug 05, 2013 | 27.67 | 27.75 | 27.40 | 27.52 | 1,443,491 | -0.16(-0.57%) |
Aug 02, 2013 | 27.59 | 27.78 | 27.17 | 27.68 | 1,715,724 | +0.02(+0.07%) |