Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.63 | 28.93 | 28.32 | 28.48 | 3,499,172 | -0.18(-0.62%) |
Oct 30, 2013 | 28.60 | 28.76 | 28.49 | 28.66 | 2,651,659 | +0.11(+0.39%) |
Oct 29, 2013 | 28.36 | 28.68 | 28.13 | 28.55 | 1,615,529 | +0.22(+0.79%) |
Oct 28, 2013 | 28.32 | 28.38 | 27.73 | 28.32 | 1,573,423 | +0.03(+0.10%) |
Oct 25, 2013 | 28.45 | 28.84 | 28.24 | 28.29 | 2,266,898 | -0.23(-0.82%) |
Oct 24, 2013 | 28.21 | 28.56 | 28.04 | 28.53 | 1,883,475 | +0.30(+1.06%) |
Oct 23, 2013 | 28.28 | 28.47 | 28.11 | 28.23 | 1,385,501 | -0.34(-1.18%) |
Oct 22, 2013 | 28.16 | 28.88 | 28.13 | 28.56 | 1,593,309 | +0.43(+1.53%) |
Oct 21, 2013 | 28.12 | 28.32 | 27.94 | 28.13 | 2,968,780 | -0.09(-0.33%) |
Oct 18, 2013 | 27.59 | 28.28 | 27.58 | 28.23 | 2,193,040 | +0.63(+2.27%) |
Oct 17, 2013 | 27.17 | 27.64 | 27.02 | 27.60 | 923,071 | +0.51(+1.90%) |
Oct 16, 2013 | 27.40 | 27.47 | 27.07 | 27.09 | 1,219,924 | -0.14(-0.52%) |
Oct 15, 2013 | 27.51 | 27.69 | 26.96 | 27.23 | 1,150,336 | -0.34(-1.22%) |
Oct 14, 2013 | 27.77 | 28.04 | 27.39 | 27.56 | 1,902,128 | -0.22(-0.81%) |
Oct 11, 2013 | 26.16 | 27.83 | 26.16 | 27.79 | 3,743,206 | +1.63(+6.22%) |
Oct 10, 2013 | 25.95 | 26.40 | 25.93 | 26.16 | 1,636,893 | +0.53(+2.08%) |
Oct 09, 2013 | 25.99 | 26.02 | 25.60 | 25.63 | 1,527,040 | -0.30(-1.15%) |
Oct 08, 2013 | 26.25 | 26.41 | 25.84 | 25.93 | 1,094,743 | -0.36(-1.35%) |
Oct 07, 2013 | 26.36 | 26.52 | 26.20 | 26.28 | 921,065 | -0.36(-1.37%) |
Oct 04, 2013 | 26.28 | 26.82 | 26.23 | 26.65 | 778,146 | +0.40(+1.53%) |
Oct 03, 2013 | 26.68 | 26.99 | 26.18 | 26.24 | 592,179 | -0.47(-1.75%) |
Oct 02, 2013 | 26.38 | 26.75 | 26.27 | 26.71 | 1,396,288 | +0.06(+0.21%) |
Oct 01, 2013 | 26.13 | 26.77 | 26.05 | 26.66 | 1,296,335 | +0.51(+1.93%) |
Sep 30, 2013 | 26.00 | 26.39 | 26.00 | 26.15 | 1,378,897 | -0.03(-0.11%) |
Sep 27, 2013 | 26.19 | 26.35 | 26.05 | 26.18 | 782,817 | -0.11(-0.43%) |
Sep 26, 2013 | 26.48 | 26.57 | 26.18 | 26.29 | 1,386,671 | -0.19(-0.71%) |
Sep 25, 2013 | 26.38 | 26.59 | 26.16 | 26.48 | 962,857 | +0.03(+0.11%) |
Sep 24, 2013 | 26.93 | 26.94 | 26.38 | 26.45 | 1,499,554 | -0.47(-1.74%) |
Sep 23, 2013 | 26.37 | 26.96 | 26.23 | 26.92 | 1,532,747 | +0.09(+0.35%) |
Sep 20, 2013 | 26.92 | 28.36 | 26.80 | 26.82 | 4,118,270 | -0.11(-0.42%) |
Sep 19, 2013 | 27.32 | 27.38 | 26.85 | 26.94 | 3,662,263 | -0.35(-1.27%) |
Sep 18, 2013 | 26.41 | 27.61 | 26.31 | 27.28 | 2,473,270 | +0.70(+2.64%) |
Sep 17, 2013 | 26.26 | 26.59 | 26.22 | 26.58 | 1,570,136 | +0.22(+0.85%) |
Sep 16, 2013 | 26.43 | 26.44 | 26.30 | 26.36 | 1,082,933 | +0.35(+1.33%) |
Sep 13, 2013 | 25.64 | 26.07 | 25.62 | 26.01 | 1,370,080 | +0.61(+2.39%) |
Sep 12, 2013 | 26.04 | 26.04 | 25.30 | 25.40 | 950,436 | -0.59(-2.27%) |
Sep 11, 2013 | 25.94 | 26.29 | 25.72 | 25.99 | 1,214,471 | +0.05(+0.18%) |
Sep 10, 2013 | 25.68 | 26.04 | 25.46 | 25.94 | 1,622,676 | +0.18(+0.69%) |
Sep 09, 2013 | 25.47 | 25.91 | 25.41 | 25.77 | 2,238,746 | +0.40(+1.59%) |
Sep 06, 2013 | 24.37 | 25.55 | 24.10 | 25.36 | 2,600,429 | +1.30(+5.40%) |
Sep 05, 2013 | 23.92 | 24.29 | 23.84 | 24.06 | 1,669,297 | +0.16(+0.67%) |
Sep 04, 2013 | 23.81 | 24.22 | 23.63 | 23.91 | 1,203,391 | +0.13(+0.55%) |
Sep 03, 2013 | 23.92 | 24.05 | 23.52 | 23.77 | 1,633,012 | +0.24(+1.03%) |
Aug 30, 2013 | 24.25 | 24.41 | 23.45 | 23.53 | 2,679,118 | -0.56(-2.33%) |
Aug 29, 2013 | 23.78 | 24.30 | 23.68 | 24.09 | 2,929,226 | +0.33(+1.38%) |
Aug 28, 2013 | 24.20 | 24.24 | 23.74 | 23.76 | 1,346,825 | -0.36(-1.51%) |
Aug 27, 2013 | 24.95 | 24.95 | 23.98 | 24.13 | 1,633,765 | -1.07(-4.23%) |
Aug 26, 2013 | 25.20 | 25.31 | 24.97 | 25.20 | 3,924,291 | +0.07(+0.26%) |
Aug 23, 2013 | 25.01 | 25.16 | 24.73 | 25.13 | 2,486,998 | +0.15(+0.60%) |
Aug 22, 2013 | 25.22 | 25.45 | 24.74 | 24.98 | 1,942,458 | -0.14(-0.56%) |
Aug 21, 2013 | 25.74 | 25.82 | 24.92 | 25.12 | 1,513,930 | -0.66(-2.58%) |
Aug 20, 2013 | 25.29 | 25.87 | 25.20 | 25.79 | 4,299,345 | +0.53(+2.11%) |
Aug 19, 2013 | 25.65 | 25.98 | 25.23 | 25.25 | 1,093,848 | -0.47(-1.82%) |
Aug 16, 2013 | 25.69 | 25.90 | 25.55 | 25.72 | 1,059,584 | +0.03(+0.11%) |
Aug 15, 2013 | 25.76 | 25.88 | 25.44 | 25.69 | 1,160,187 | -0.36(-1.40%) |
Aug 14, 2013 | 26.27 | 26.51 | 26.03 | 26.06 | 1,656,938 | -0.27(-1.03%) |
Aug 13, 2013 | 26.63 | 27.04 | 26.25 | 26.33 | 1,963,726 | -0.53(-1.99%) |
Aug 12, 2013 | 26.95 | 27.09 | 26.76 | 26.86 | 2,185,441 | -0.09(-0.35%) |
Aug 09, 2013 | 26.04 | 27.09 | 25.97 | 26.96 | 3,403,980 | +0.77(+2.93%) |
Aug 08, 2013 | 25.64 | 26.23 | 25.64 | 26.19 | 1,349,711 | +0.45(+1.74%) |
Aug 07, 2013 | 25.85 | 25.88 | 25.54 | 25.74 | 1,078,521 | -0.10(-0.40%) |
Aug 06, 2013 | 25.58 | 25.98 | 25.39 | 25.84 | 1,357,825 | +0.16(+0.62%) |
Aug 05, 2013 | 26.07 | 26.07 | 25.52 | 25.68 | 1,495,837 | -0.36(-1.37%) |
Aug 02, 2013 | 25.26 | 26.07 | 25.10 | 26.04 | 1,769,671 | +0.67(+2.66%) |