Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.67 | 27.96 | 27.37 | 27.53 | 3,620,287 | -0.17(-0.62%) |
Oct 30, 2013 | 27.65 | 27.80 | 27.54 | 27.70 | 2,743,439 | +0.11(+0.39%) |
Oct 29, 2013 | 27.41 | 27.72 | 27.19 | 27.59 | 1,671,446 | +0.22(+0.79%) |
Oct 28, 2013 | 27.37 | 27.43 | 26.80 | 27.37 | 1,627,883 | +0.03(+0.10%) |
Oct 25, 2013 | 27.50 | 27.87 | 27.29 | 27.35 | 2,345,361 | -0.23(-0.82%) |
Oct 24, 2013 | 27.27 | 27.60 | 27.10 | 27.57 | 1,948,666 | +0.29(+1.06%) |
Oct 23, 2013 | 27.34 | 27.52 | 27.17 | 27.28 | 1,433,456 | -0.33(-1.18%) |
Oct 22, 2013 | 27.22 | 27.92 | 27.19 | 27.61 | 1,648,458 | +0.42(+1.53%) |
Oct 21, 2013 | 27.17 | 27.37 | 27.00 | 27.19 | 3,071,536 | -0.09(-0.33%) |
Oct 18, 2013 | 26.67 | 27.34 | 26.66 | 27.28 | 2,268,947 | +0.61(+2.27%) |
Oct 17, 2013 | 26.26 | 26.71 | 26.12 | 26.68 | 955,020 | +0.50(+1.90%) |
Oct 16, 2013 | 26.49 | 26.55 | 26.16 | 26.18 | 1,262,148 | -0.14(-0.52%) |
Oct 15, 2013 | 26.59 | 26.76 | 26.05 | 26.32 | 1,190,152 | -0.33(-1.22%) |
Oct 14, 2013 | 26.84 | 27.10 | 26.47 | 26.64 | 1,967,965 | -0.22(-0.81%) |
Oct 11, 2013 | 25.28 | 26.90 | 25.28 | 26.86 | 3,872,767 | +1.57(+6.22%) |
Oct 10, 2013 | 25.09 | 25.52 | 25.06 | 25.28 | 1,693,550 | +0.52(+2.08%) |
Oct 09, 2013 | 25.12 | 25.15 | 24.74 | 24.77 | 1,579,895 | -0.29(-1.15%) |
Oct 08, 2013 | 25.38 | 25.53 | 24.98 | 25.06 | 1,132,635 | -0.34(-1.35%) |
Oct 07, 2013 | 25.47 | 25.63 | 25.32 | 25.40 | 952,946 | -0.35(-1.37%) |
Oct 04, 2013 | 25.40 | 25.93 | 25.35 | 25.76 | 805,079 | +0.39(+1.53%) |
Oct 03, 2013 | 25.79 | 26.09 | 25.30 | 25.37 | 612,676 | -0.45(-1.75%) |
Oct 02, 2013 | 25.50 | 25.85 | 25.39 | 25.82 | 1,444,617 | +0.05(+0.21%) |
Oct 01, 2013 | 25.26 | 25.87 | 25.18 | 25.76 | 1,341,204 | +0.49(+1.93%) |
Sep 30, 2013 | 25.13 | 25.51 | 25.13 | 25.28 | 1,426,623 | -0.03(-0.11%) |
Sep 27, 2013 | 25.31 | 25.47 | 25.18 | 25.30 | 809,912 | -0.11(-0.43%) |
Sep 26, 2013 | 25.59 | 25.68 | 25.30 | 25.41 | 1,434,667 | -0.18(-0.71%) |
Sep 25, 2013 | 25.49 | 25.70 | 25.28 | 25.59 | 996,184 | +0.03(+0.11%) |
Sep 24, 2013 | 26.03 | 26.04 | 25.50 | 25.57 | 1,551,457 | -0.45(-1.74%) |
Sep 23, 2013 | 25.48 | 26.05 | 25.35 | 26.02 | 1,585,799 | +0.09(+0.35%) |
Sep 20, 2013 | 26.02 | 27.41 | 25.90 | 25.93 | 4,260,813 | -0.11(-0.42%) |
Sep 19, 2013 | 26.41 | 26.46 | 25.95 | 26.04 | 3,789,023 | -0.33(-1.27%) |
Sep 18, 2013 | 25.53 | 26.69 | 25.43 | 26.37 | 2,558,876 | +0.68(+2.64%) |
Sep 17, 2013 | 25.38 | 25.70 | 25.34 | 25.69 | 1,624,482 | +0.22(+0.85%) |
Sep 16, 2013 | 25.54 | 25.56 | 25.42 | 25.47 | 1,120,416 | +0.33(+1.33%) |
Sep 13, 2013 | 24.78 | 25.19 | 24.76 | 25.14 | 1,417,502 | +0.59(+2.39%) |
Sep 12, 2013 | 25.17 | 25.17 | 24.45 | 24.55 | 983,333 | -0.57(-2.27%) |
Sep 11, 2013 | 25.08 | 25.41 | 24.86 | 25.12 | 1,256,506 | +0.05(+0.18%) |
Sep 10, 2013 | 24.82 | 25.17 | 24.61 | 25.08 | 1,678,841 | +0.17(+0.69%) |
Sep 09, 2013 | 24.62 | 25.04 | 24.56 | 24.91 | 2,316,234 | +0.39(+1.59%) |
Sep 06, 2013 | 23.56 | 24.69 | 23.30 | 24.52 | 2,690,436 | +1.26(+5.40%) |
Sep 05, 2013 | 23.12 | 23.48 | 23.04 | 23.26 | 1,727,075 | +0.15(+0.67%) |
Sep 04, 2013 | 23.02 | 23.41 | 22.84 | 23.11 | 1,245,044 | +0.13(+0.55%) |
Sep 03, 2013 | 23.12 | 23.24 | 22.73 | 22.98 | 1,689,535 | +0.24(+1.03%) |
Aug 30, 2013 | 23.44 | 23.59 | 22.66 | 22.74 | 2,771,848 | -0.54(-2.33%) |
Aug 29, 2013 | 22.99 | 23.49 | 22.89 | 23.29 | 3,030,613 | +0.32(+1.38%) |
Aug 28, 2013 | 23.39 | 23.43 | 22.94 | 22.97 | 1,393,442 | -0.35(-1.51%) |
Aug 27, 2013 | 24.12 | 24.12 | 23.18 | 23.32 | 1,690,313 | -1.03(-4.23%) |
Aug 26, 2013 | 24.35 | 24.46 | 24.14 | 24.35 | 4,060,120 | +0.06(+0.26%) |
Aug 23, 2013 | 24.17 | 24.32 | 23.90 | 24.29 | 2,573,079 | +0.14(+0.60%) |
Aug 22, 2013 | 24.37 | 24.60 | 23.91 | 24.15 | 2,009,691 | -0.14(-0.56%) |
Aug 21, 2013 | 24.88 | 24.96 | 24.08 | 24.28 | 1,566,331 | -0.64(-2.58%) |
Aug 20, 2013 | 24.44 | 25.00 | 24.35 | 24.92 | 4,448,155 | +0.52(+2.11%) |
Aug 19, 2013 | 24.79 | 25.11 | 24.39 | 24.41 | 1,131,709 | -0.45(-1.82%) |
Aug 16, 2013 | 24.83 | 25.03 | 24.70 | 24.86 | 1,096,258 | +0.03(+0.11%) |
Aug 15, 2013 | 24.90 | 25.01 | 24.59 | 24.83 | 1,200,344 | -0.35(-1.40%) |
Aug 14, 2013 | 25.39 | 25.62 | 25.16 | 25.19 | 1,714,288 | -0.26(-1.03%) |
Aug 13, 2013 | 25.74 | 26.14 | 25.38 | 25.45 | 2,031,695 | -0.52(-1.99%) |
Aug 12, 2013 | 26.04 | 26.18 | 25.86 | 25.96 | 2,261,084 | -0.09(-0.35%) |
Aug 09, 2013 | 25.17 | 26.18 | 25.10 | 26.05 | 3,521,800 | +0.74(+2.93%) |
Aug 08, 2013 | 24.78 | 25.36 | 24.78 | 25.31 | 1,396,427 | +0.43(+1.74%) |
Aug 07, 2013 | 24.99 | 25.01 | 24.69 | 24.88 | 1,115,851 | -0.10(-0.40%) |
Aug 06, 2013 | 24.72 | 25.11 | 24.54 | 24.98 | 1,404,823 | +0.15(+0.62%) |
Aug 05, 2013 | 25.19 | 25.19 | 24.67 | 24.82 | 1,547,611 | -0.34(-1.37%) |
Aug 02, 2013 | 24.42 | 25.19 | 24.26 | 25.17 | 1,830,923 | +0.65(+2.66%) |