Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.56 | 28.66 | 28.42 | 28.53 | 2,982,127 | +0.04(+0.12%) |
Oct 30, 2013 | 28.73 | 28.75 | 28.41 | 28.49 | 3,678,287 | -0.37(-1.27%) |
Oct 29, 2013 | 28.75 | 28.88 | 28.73 | 28.86 | 2,241,324 | +0.10(+0.34%) |
Oct 28, 2013 | 28.42 | 28.80 | 28.42 | 28.76 | 2,312,334 | +0.39(+1.39%) |
Oct 25, 2013 | 28.25 | 28.41 | 28.20 | 28.37 | 4,079,491 | -0.23(-0.81%) |
Oct 24, 2013 | 28.63 | 28.66 | 28.48 | 28.60 | 3,248,851 | +0.20(+0.72%) |
Oct 23, 2013 | 28.49 | 28.52 | 28.32 | 28.40 | 2,162,080 | -0.07(-0.25%) |
Oct 22, 2013 | 28.36 | 28.57 | 28.33 | 28.47 | 1,610,160 | +0.41(+1.45%) |
Oct 21, 2013 | 27.99 | 28.10 | 27.92 | 28.06 | 1,228,553 | -0.04(-0.12%) |
Oct 18, 2013 | 28.15 | 28.18 | 28.04 | 28.09 | 1,498,602 | +0.10(+0.35%) |
Oct 17, 2013 | 27.69 | 28.02 | 27.67 | 27.99 | 1,564,912 | +0.93(+3.43%) |
Oct 16, 2013 | 26.93 | 27.08 | 26.86 | 27.07 | 2,800,857 | +0.05(+0.18%) |
Oct 15, 2013 | 27.06 | 27.14 | 26.99 | 27.02 | 1,895,097 | +0.04(+0.13%) |
Oct 14, 2013 | 26.90 | 27.01 | 26.84 | 26.98 | 1,704,497 | +0.13(+0.47%) |
Oct 11, 2013 | 26.71 | 26.88 | 26.69 | 26.86 | 1,663,600 | +0.20(+0.74%) |
Oct 10, 2013 | 26.29 | 26.66 | 26.29 | 26.66 | 2,317,591 | +0.18(+0.69%) |
Oct 09, 2013 | 26.34 | 26.55 | 26.30 | 26.48 | 2,023,597 | -0.13(-0.48%) |
Oct 08, 2013 | 26.66 | 26.73 | 26.58 | 26.60 | 2,432,543 | -0.22(-0.81%) |
Oct 07, 2013 | 26.70 | 26.95 | 26.69 | 26.82 | 1,059,992 | +0.02(+0.08%) |
Oct 04, 2013 | 26.75 | 26.85 | 26.72 | 26.80 | 2,014,336 | -0.15(-0.55%) |
Oct 03, 2013 | 26.84 | 27.02 | 26.82 | 26.95 | 3,306,826 | +0.27(+1.03%) |
Oct 02, 2013 | 26.52 | 26.67 | 26.45 | 26.67 | 2,766,041 | -0.27(-0.99%) |
Oct 01, 2013 | 26.81 | 26.95 | 26.75 | 26.94 | 2,773,529 | -0.18(-0.65%) |
Sep 30, 2013 | 27.69 | 27.82 | 27.03 | 27.12 | 2,514,629 | -0.76(-2.72%) |
Sep 27, 2013 | 27.88 | 27.95 | 27.77 | 27.88 | 1,527,661 | -0.45(-1.59%) |
Sep 26, 2013 | 28.35 | 28.41 | 28.18 | 28.33 | 1,363,680 | +0.16(+0.57%) |
Sep 25, 2013 | 28.21 | 28.30 | 28.14 | 28.16 | 1,913,404 | -0.22(-0.79%) |
Sep 24, 2013 | 28.37 | 28.52 | 28.36 | 28.39 | 2,196,463 | -0.51(-1.78%) |
Sep 23, 2013 | 29.05 | 29.05 | 28.80 | 28.90 | 1,400,629 | -0.14(-0.48%) |
Sep 20, 2013 | 29.18 | 29.20 | 29.02 | 29.04 | 1,112,340 | -0.11(-0.36%) |
Sep 19, 2013 | 29.43 | 29.43 | 29.08 | 29.15 | 1,619,324 | +0.45(+1.57%) |
Sep 18, 2013 | 28.09 | 28.70 | 27.99 | 28.70 | 1,780,720 | +0.60(+2.15%) |
Sep 17, 2013 | 27.99 | 28.16 | 27.98 | 28.09 | 1,025,547 | +0.20(+0.71%) |
Sep 16, 2013 | 27.88 | 27.94 | 27.78 | 27.90 | 1,687,276 | +0.28(+1.02%) |
Sep 13, 2013 | 27.48 | 27.64 | 27.39 | 27.62 | 1,452,084 | +0.33(+1.21%) |
Sep 12, 2013 | 27.43 | 27.43 | 27.29 | 27.29 | 2,082,943 | -0.11(-0.38%) |
Sep 11, 2013 | 27.34 | 27.42 | 27.30 | 27.39 | 3,417,552 | -0.09(-0.33%) |
Sep 10, 2013 | 27.50 | 27.52 | 27.43 | 27.48 | 2,768,797 | +0.43(+1.58%) |
Sep 09, 2013 | 26.90 | 27.06 | 26.86 | 27.05 | 1,268,359 | +0.14(+0.52%) |
Sep 06, 2013 | 26.95 | 27.11 | 26.78 | 26.91 | 1,037,370 | +0.16(+0.60%) |
Sep 05, 2013 | 26.67 | 26.81 | 26.65 | 26.75 | 1,129,551 | -0.05(-0.18%) |
Sep 04, 2013 | 26.60 | 26.84 | 26.57 | 26.80 | 1,320,402 | -0.11(-0.39%) |
Sep 03, 2013 | 27.06 | 27.17 | 26.86 | 26.91 | 1,086,556 | +0.07(+0.26%) |
Aug 30, 2013 | 26.85 | 26.91 | 26.73 | 26.84 | 1,128,173 | -0.13(-0.50%) |
Aug 29, 2013 | 26.82 | 27.02 | 26.81 | 26.97 | 1,333,546 | -0.20(-0.72%) |
Aug 28, 2013 | 27.06 | 27.22 | 27.05 | 27.17 | 2,810,522 | -0.25(-0.92%) |
Aug 27, 2013 | 27.51 | 27.66 | 27.40 | 27.42 | 1,459,828 | -0.44(-1.59%) |
Aug 26, 2013 | 27.96 | 28.01 | 27.82 | 27.86 | 1,014,054 | -0.08(-0.28%) |
Aug 23, 2013 | 27.82 | 28.02 | 27.79 | 27.94 | 1,006,298 | +0.22(+0.81%) |
Aug 22, 2013 | 27.67 | 27.76 | 27.63 | 27.71 | 1,003,386 | +0.08(+0.31%) |
Aug 21, 2013 | 27.83 | 27.86 | 27.58 | 27.63 | 1,245,642 | -0.39(-1.38%) |
Aug 20, 2013 | 27.91 | 28.13 | 27.88 | 28.02 | 1,063,261 | -0.11(-0.37%) |
Aug 19, 2013 | 28.25 | 28.30 | 28.11 | 28.12 | 1,148,045 | -0.10(-0.35%) |
Aug 16, 2013 | 28.32 | 28.32 | 28.16 | 28.22 | 1,148,643 | +0.01(+0.02%) |
Aug 15, 2013 | 28.02 | 28.25 | 27.88 | 28.21 | 1,196,813 | -0.20(-0.69%) |
Aug 14, 2013 | 28.54 | 28.61 | 28.39 | 28.41 | 971,474 | -0.06(-0.22%) |
Aug 13, 2013 | 28.42 | 28.52 | 28.33 | 28.47 | 1,197,961 | +0.22(+0.80%) |
Aug 12, 2013 | 28.18 | 28.27 | 28.16 | 28.25 | 964,250 | -0.08(-0.30%) |
Aug 09, 2013 | 28.34 | 28.47 | 28.28 | 28.33 | 794,142 | +0.12(+0.42%) |
Aug 08, 2013 | 28.17 | 28.29 | 28.07 | 28.21 | 1,220,119 | +0.05(+0.17%) |
Aug 07, 2013 | 28.17 | 28.28 | 28.05 | 28.16 | 2,544,729 | -0.49(-1.71%) |
Aug 06, 2013 | 28.61 | 28.74 | 28.58 | 28.65 | 1,156,200 | -0.24(-0.84%) |
Aug 05, 2013 | 28.82 | 28.92 | 28.70 | 28.90 | 1,034,709 | +0.06(+0.22%) |
Aug 02, 2013 | 28.69 | 28.85 | 28.58 | 28.83 | 1,088,868 | +0.18(+0.63%) |