Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.29 | 27.47 | 26.92 | 27.21 | 14,732,372 | -0.15(-0.55%) |
Oct 30, 2013 | 27.49 | 27.57 | 27.20 | 27.36 | 10,534,123 | -0.05(-0.19%) |
Oct 29, 2013 | 27.27 | 27.43 | 27.13 | 27.41 | 7,629,289 | +0.27(+0.98%) |
Oct 28, 2013 | 26.96 | 27.40 | 26.94 | 27.14 | 10,134,061 | +0.07(+0.27%) |
Oct 25, 2013 | 26.97 | 27.09 | 26.69 | 27.07 | 0 | +0.19(+0.69%) |
Oct 24, 2013 | 26.76 | 26.91 | 26.54 | 26.89 | 7,712,214 | +0.11(+0.43%) |
Oct 23, 2013 | 26.76 | 26.97 | 26.72 | 26.77 | 11,644,660 | -0.12(-0.46%) |
Oct 22, 2013 | 26.34 | 27.15 | 26.26 | 26.89 | 12,779,745 | +0.62(+2.37%) |
Oct 21, 2013 | 26.17 | 26.28 | 26.10 | 26.27 | 7,702,416 | +0.04(+0.14%) |
Oct 18, 2013 | 26.10 | 26.27 | 25.94 | 26.23 | 12,022,639 | +0.13(+0.48%) |
Oct 17, 2013 | 25.33 | 26.15 | 25.20 | 26.11 | 12,384,589 | +0.69(+2.72%) |
Oct 16, 2013 | 24.94 | 25.47 | 24.84 | 25.42 | 11,401,359 | +0.71(+2.86%) |
Oct 15, 2013 | 24.85 | 24.94 | 24.60 | 24.71 | 9,077,153 | -0.10(-0.39%) |
Oct 14, 2013 | 24.87 | 24.99 | 24.60 | 24.81 | 16,380,451 | -0.14(-0.55%) |
Oct 11, 2013 | 25.20 | 25.24 | 24.83 | 24.95 | 0 | -0.28(-1.12%) |
Oct 10, 2013 | 25.00 | 25.35 | 24.87 | 25.23 | 8,436,356 | +0.48(+1.93%) |
Oct 09, 2013 | 24.94 | 25.06 | 24.70 | 24.75 | 0 | -0.06(-0.26%) |
Oct 08, 2013 | 24.90 | 25.11 | 24.81 | 24.82 | 9,220,089 | -0.06(-0.23%) |
Oct 07, 2013 | 24.65 | 24.99 | 24.52 | 24.87 | 6,871,588 | -0.08(-0.32%) |
Oct 04, 2013 | 24.65 | 25.17 | 24.65 | 24.95 | 0 | +0.26(+1.05%) |
Oct 03, 2013 | 24.69 | 24.82 | 24.53 | 24.69 | 9,533,732 | -0.09(-0.36%) |
Oct 02, 2013 | 24.84 | 24.94 | 24.31 | 24.78 | 15,397,278 | -0.16(-0.65%) |
Oct 01, 2013 | 25.32 | 25.40 | 24.79 | 24.94 | 16,493,426 | -0.77(-2.99%) |
Sep 27, 2013 | 25.65 | 25.96 | 25.60 | 25.71 | 0 | -0.14(-0.53%) |
Sep 26, 2013 | 25.91 | 25.97 | 25.73 | 25.85 | 5,971,367 | +0.01(+0.03%) |
Sep 25, 2013 | 24.19 | 26.01 | 24.19 | 25.84 | 11,541,917 | +0.04(+0.14%) |
Sep 24, 2013 | 25.72 | 26.04 | 25.68 | 25.81 | 7,948,906 | +0.09(+0.34%) |
Sep 23, 2013 | 25.58 | 26.04 | 25.52 | 25.72 | 11,625,238 | -0.29(-1.10%) |
Sep 20, 2013 | 26.49 | 26.49 | 25.97 | 26.00 | 0 | -0.52(-1.94%) |
Sep 19, 2013 | 26.38 | 26.63 | 26.16 | 26.52 | 13,634,111 | +0.17(+0.64%) |
Sep 18, 2013 | 25.68 | 26.51 | 25.63 | 26.35 | 11,956,399 | +0.60(+2.35%) |
Sep 17, 2013 | 25.58 | 25.84 | 25.50 | 25.75 | 0 | +0.10(+0.38%) |
Sep 16, 2013 | 25.61 | 25.72 | 25.40 | 25.65 | 0 | +0.25(+0.98%) |
Sep 13, 2013 | 25.22 | 25.42 | 25.13 | 25.40 | 0 | +0.23(+0.90%) |
Sep 12, 2013 | 25.23 | 25.26 | 25.02 | 25.17 | 10,281,617 | -0.02(-0.06%) |
Sep 11, 2013 | 25.19 | 25.23 | 24.76 | 25.19 | 9,756,792 | +0.20(+0.81%) |
Sep 10, 2013 | 25.22 | 25.33 | 24.71 | 24.99 | 9,192,016 | -0.06(-0.22%) |
Sep 09, 2013 | 24.88 | 25.08 | 24.79 | 25.04 | 0 | +0.14(+0.55%) |
Sep 06, 2013 | 24.88 | 25.13 | 24.50 | 24.91 | 0 | +0.16(+0.65%) |
Sep 05, 2013 | 24.86 | 24.92 | 24.71 | 24.75 | 8,033,104 | -0.11(-0.45%) |
Sep 04, 2013 | 24.71 | 25.11 | 24.69 | 24.86 | 13,400,477 | +0.07(+0.29%) |
Sep 03, 2013 | 25.07 | 25.15 | 24.58 | 24.79 | 10,941,282 | +0.10(+0.39%) |
Aug 30, 2013 | 24.67 | 24.94 | 24.59 | 24.69 | 0 | -0.02(-0.10%) |
Aug 29, 2013 | 24.43 | 24.85 | 24.27 | 24.71 | 9,761,744 | +0.12(+0.49%) |
Aug 28, 2013 | 24.63 | 24.88 | 24.30 | 24.59 | 9,753,886 | -0.12(-0.49%) |
Aug 27, 2013 | 24.55 | 24.80 | 24.47 | 24.71 | 8,265,298 | -0.01(-0.05%) |
Aug 26, 2013 | 25.13 | 25.20 | 24.67 | 24.73 | 9,160,702 | -0.49(-1.93%) |
Aug 23, 2013 | 25.12 | 25.32 | 24.92 | 25.21 | 0 | +0.18(+0.71%) |
Aug 22, 2013 | 24.61 | 26.21 | 24.47 | 25.04 | 10,908,087 | +0.47(+1.90%) |
Aug 21, 2013 | 24.71 | 24.96 | 24.52 | 24.57 | 11,925,210 | -0.19(-0.75%) |
Aug 20, 2013 | 24.71 | 24.98 | 24.63 | 24.76 | 8,405,554 | +0.07(+0.29%) |
Aug 19, 2013 | 24.95 | 24.98 | 24.63 | 24.68 | 10,312,816 | -0.24(-0.97%) |
Aug 16, 2013 | 25.00 | 25.10 | 24.74 | 24.92 | 0 | -0.17(-0.67%) |
Aug 15, 2013 | 25.17 | 25.23 | 24.89 | 25.09 | 16,705,538 | -0.35(-1.36%) |
Aug 14, 2013 | 25.73 | 25.75 | 25.43 | 25.44 | 9,381,496 | -0.39(-1.50%) |
Aug 13, 2013 | 25.76 | 26.02 | 25.67 | 25.83 | 8,647,583 | +0.16(+0.63%) |
Aug 12, 2013 | 25.73 | 25.83 | 25.44 | 25.66 | 10,403,155 | -0.23(-0.87%) |
Aug 09, 2013 | 26.16 | 26.32 | 25.74 | 25.89 | 8,687,193 | -0.43(-1.65%) |
Aug 08, 2013 | 25.72 | 26.49 | 25.42 | 26.32 | 23,834,780 | +1.16(+4.61%) |
Aug 07, 2013 | 25.69 | 25.69 | 25.07 | 25.17 | 13,391,030 | -0.48(-1.88%) |
Aug 06, 2013 | 25.38 | 25.70 | 25.36 | 25.65 | 8,319,449 | +0.07(+0.28%) |
Aug 05, 2013 | 25.57 | 25.65 | 25.34 | 25.58 | 6,671,748 | -0.14(-0.54%) |
Aug 02, 2013 | 25.50 | 25.76 | 25.34 | 25.72 | 7,726,230 | +0.19(+0.73%) |