Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.67 | 26.98 | 26.62 | 26.75 | 6,050,790 | +0.09(+0.34%) |
Oct 30, 2013 | 26.71 | 26.83 | 26.51 | 26.66 | 7,088,704 | -0.02(-0.09%) |
Oct 29, 2013 | 27.04 | 27.20 | 26.56 | 26.68 | 5,750,312 | -0.34(-1.24%) |
Oct 28, 2013 | 27.28 | 27.30 | 26.96 | 27.02 | 5,524,797 | -0.31(-1.12%) |
Oct 25, 2013 | 27.23 | 27.34 | 27.02 | 27.32 | 6,753,702 | +0.35(+1.31%) |
Oct 24, 2013 | 26.84 | 27.56 | 26.65 | 26.97 | 9,836,470 | +0.35(+1.33%) |
Oct 23, 2013 | 26.63 | 26.83 | 26.30 | 26.62 | 5,356,294 | -0.09(-0.34%) |
Oct 22, 2013 | 26.82 | 26.83 | 26.53 | 26.71 | 6,436,196 | +0.05(+0.18%) |
Oct 21, 2013 | 27.19 | 27.19 | 26.55 | 26.66 | 7,437,628 | -0.61(-2.22%) |
Oct 18, 2013 | 27.31 | 27.42 | 26.98 | 27.26 | 4,389,896 | +0.11(+0.42%) |
Oct 17, 2013 | 26.89 | 27.26 | 26.89 | 27.15 | 6,428,617 | +0.19(+0.69%) |
Oct 16, 2013 | 26.86 | 27.04 | 26.68 | 26.96 | 4,802,618 | +0.23(+0.87%) |
Oct 15, 2013 | 27.23 | 27.44 | 26.66 | 26.73 | 8,111,658 | -0.46(-1.68%) |
Oct 14, 2013 | 26.65 | 27.35 | 26.62 | 27.19 | 8,407,318 | +0.27(+1.00%) |
Oct 11, 2013 | 26.51 | 27.04 | 26.32 | 26.92 | 7,931,476 | +0.37(+1.38%) |
Oct 10, 2013 | 26.34 | 26.59 | 26.05 | 26.55 | 7,721,270 | +0.67(+2.57%) |
Oct 09, 2013 | 25.91 | 26.08 | 25.73 | 25.88 | 5,144,966 | +0.01(+0.02%) |
Oct 08, 2013 | 26.22 | 26.26 | 25.85 | 25.88 | 10,111,170 | -0.32(-1.21%) |
Oct 07, 2013 | 25.99 | 26.35 | 25.81 | 26.20 | 8,852,034 | -0.01(-0.02%) |
Oct 04, 2013 | 26.39 | 26.39 | 25.93 | 26.20 | 9,550,940 | -0.10(-0.36%) |
Oct 03, 2013 | 26.77 | 26.77 | 26.18 | 26.30 | 10,012,102 | -0.44(-1.66%) |
Oct 02, 2013 | 26.87 | 27.06 | 26.57 | 26.74 | 8,760,651 | -0.41(-1.50%) |
Oct 01, 2013 | 26.85 | 27.30 | 26.75 | 27.15 | 6,725,153 | +0.29(+1.07%) |
Sep 30, 2013 | 26.63 | 27.04 | 26.35 | 26.86 | 11,702,245 | -0.38(-1.41%) |
Sep 27, 2013 | 27.62 | 27.62 | 27.22 | 27.25 | 12,154,404 | -1.11(-3.91%) |
Sep 26, 2013 | 28.01 | 28.53 | 28.01 | 28.35 | 3,570,469 | +0.35(+1.26%) |
Sep 25, 2013 | 28.23 | 28.27 | 28.00 | 28.00 | 4,752,843 | -0.20(-0.72%) |
Sep 24, 2013 | 28.13 | 28.55 | 28.10 | 28.20 | 4,882,744 | -0.03(-0.11%) |
Sep 23, 2013 | 28.62 | 28.62 | 28.13 | 28.23 | 5,306,640 | -0.42(-1.46%) |
Sep 20, 2013 | 28.82 | 28.93 | 28.56 | 28.65 | 5,706,365 | -0.02(-0.06%) |
Sep 19, 2013 | 28.88 | 29.15 | 28.66 | 28.67 | 7,248,583 | -0.17(-0.58%) |
Sep 18, 2013 | 28.91 | 29.04 | 28.38 | 28.84 | 9,054,023 | -0.01(-0.02%) |
Sep 17, 2013 | 29.61 | 29.62 | 28.73 | 28.85 | 7,811,909 | -0.78(-2.63%) |
Sep 16, 2013 | 29.69 | 29.89 | 29.55 | 29.63 | 6,685,437 | +0.44(+1.52%) |
Sep 13, 2013 | 28.88 | 29.21 | 28.80 | 29.18 | 3,752,323 | +0.32(+1.12%) |
Sep 12, 2013 | 29.44 | 29.44 | 28.78 | 28.86 | 7,247,345 | -0.74(-2.49%) |
Sep 11, 2013 | 29.82 | 29.83 | 29.03 | 29.60 | 6,945,349 | +0.05(+0.18%) |
Sep 10, 2013 | 29.59 | 29.96 | 29.45 | 29.54 | 5,953,122 | +0.07(+0.24%) |
Sep 09, 2013 | 28.76 | 29.55 | 28.76 | 29.47 | 4,774,122 | +0.77(+2.70%) |
Sep 06, 2013 | 28.64 | 28.85 | 28.17 | 28.70 | 2,733,417 | +0.13(+0.44%) |
Sep 05, 2013 | 28.61 | 28.87 | 28.54 | 28.57 | 2,135,314 | -0.09(-0.31%) |
Sep 04, 2013 | 28.44 | 28.89 | 28.32 | 28.66 | 3,328,733 | +0.20(+0.70%) |
Sep 03, 2013 | 28.66 | 28.90 | 28.19 | 28.46 | 2,640,364 | +0.16(+0.55%) |
Aug 30, 2013 | 28.65 | 28.71 | 28.16 | 28.31 | 3,839,938 | -0.29(-1.03%) |
Aug 29, 2013 | 28.09 | 29.01 | 27.99 | 28.60 | 6,064,358 | +0.42(+1.49%) |
Aug 28, 2013 | 27.86 | 28.20 | 27.71 | 28.18 | 4,719,013 | +0.30(+1.08%) |
Aug 27, 2013 | 28.13 | 28.23 | 27.75 | 27.88 | 4,415,144 | -0.42(-1.48%) |
Aug 26, 2013 | 28.14 | 28.60 | 27.99 | 28.30 | 5,531,708 | +0.20(+0.73%) |
Aug 23, 2013 | 27.98 | 28.14 | 27.58 | 28.10 | 4,055,533 | +0.22(+0.80%) |
Aug 22, 2013 | 27.99 | 28.03 | 27.72 | 27.87 | 5,011,809 | -0.03(-0.11%) |
Aug 21, 2013 | 28.12 | 28.26 | 27.78 | 27.90 | 5,012,571 | -0.40(-1.40%) |
Aug 20, 2013 | 28.19 | 28.44 | 28.02 | 28.30 | 4,382,261 | +0.13(+0.45%) |
Aug 19, 2013 | 28.79 | 28.79 | 28.16 | 28.17 | 4,117,382 | -0.59(-2.04%) |
Aug 16, 2013 | 28.37 | 28.89 | 28.21 | 28.76 | 5,831,269 | +0.38(+1.33%) |
Aug 15, 2013 | 28.99 | 28.99 | 28.38 | 28.38 | 6,250,441 | -0.94(-3.19%) |
Aug 14, 2013 | 28.79 | 29.67 | 28.77 | 29.32 | 6,597,076 | +0.47(+1.62%) |
Aug 13, 2013 | 28.82 | 28.94 | 28.50 | 28.85 | 3,607,910 | +0.12(+0.42%) |
Aug 12, 2013 | 28.53 | 28.82 | 28.38 | 28.73 | 3,501,890 | +0.12(+0.42%) |
Aug 09, 2013 | 28.55 | 28.82 | 28.37 | 28.61 | 4,138,914 | +0.02(+0.08%) |
Aug 08, 2013 | 28.76 | 28.95 | 28.55 | 28.59 | 4,478,791 | +0.01(+0.02%) |
Aug 07, 2013 | 28.67 | 28.96 | 28.40 | 28.58 | 3,720,548 | -0.17(-0.58%) |
Aug 06, 2013 | 28.92 | 29.08 | 28.65 | 28.75 | 3,499,168 | -0.23(-0.80%) |
Aug 05, 2013 | 29.42 | 29.49 | 28.92 | 28.98 | 4,234,182 | -0.45(-1.54%) |
Aug 02, 2013 | 29.41 | 29.49 | 29.20 | 29.44 | 2,959,157 | -0.05(-0.18%) |