Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.97 | 27.28 | 26.91 | 27.04 | 5,984,318 | +0.09(+0.34%) |
Oct 30, 2013 | 27.00 | 27.12 | 26.81 | 26.95 | 7,010,829 | -0.02(-0.09%) |
Oct 29, 2013 | 27.34 | 27.51 | 26.86 | 26.98 | 5,687,140 | -0.34(-1.24%) |
Oct 28, 2013 | 27.58 | 27.60 | 27.26 | 27.32 | 5,464,103 | -0.31(-1.12%) |
Oct 25, 2013 | 27.53 | 27.64 | 27.32 | 27.63 | 6,679,508 | +0.36(+1.31%) |
Oct 24, 2013 | 27.14 | 27.87 | 26.95 | 27.27 | 9,728,408 | +0.36(+1.33%) |
Oct 23, 2013 | 26.93 | 27.13 | 26.59 | 26.91 | 5,297,451 | -0.09(-0.34%) |
Oct 22, 2013 | 27.12 | 27.13 | 26.82 | 27.00 | 6,365,489 | +0.05(+0.18%) |
Oct 21, 2013 | 27.49 | 27.49 | 26.84 | 26.95 | 7,355,920 | -0.61(-2.22%) |
Oct 18, 2013 | 27.61 | 27.72 | 27.28 | 27.57 | 4,341,670 | +0.12(+0.42%) |
Oct 17, 2013 | 27.19 | 27.56 | 27.19 | 27.45 | 6,357,994 | +0.19(+0.69%) |
Oct 16, 2013 | 27.15 | 27.34 | 26.98 | 27.26 | 4,749,858 | +0.24(+0.87%) |
Oct 15, 2013 | 27.53 | 27.75 | 26.95 | 27.03 | 8,022,545 | -0.46(-1.68%) |
Oct 14, 2013 | 26.95 | 27.65 | 26.92 | 27.49 | 8,314,957 | +0.27(+1.00%) |
Oct 11, 2013 | 26.80 | 27.34 | 26.61 | 27.21 | 7,844,342 | +0.37(+1.38%) |
Oct 10, 2013 | 26.63 | 26.89 | 26.34 | 26.84 | 7,636,445 | +0.67(+2.57%) |
Oct 09, 2013 | 26.20 | 26.37 | 26.02 | 26.17 | 5,088,444 | +0.01(+0.02%) |
Oct 08, 2013 | 26.51 | 26.55 | 26.14 | 26.17 | 10,000,091 | -0.32(-1.21%) |
Oct 07, 2013 | 26.28 | 26.64 | 26.10 | 26.49 | 8,754,788 | -0.01(-0.02%) |
Oct 04, 2013 | 26.69 | 26.69 | 26.22 | 26.49 | 9,446,015 | -0.10(-0.36%) |
Oct 03, 2013 | 27.06 | 27.06 | 26.47 | 26.59 | 9,902,111 | -0.45(-1.66%) |
Oct 02, 2013 | 27.17 | 27.36 | 26.87 | 27.04 | 8,664,409 | -0.41(-1.50%) |
Oct 01, 2013 | 27.15 | 27.60 | 27.05 | 27.45 | 6,651,272 | +0.29(+1.07%) |
Sep 30, 2013 | 26.92 | 27.34 | 26.64 | 27.16 | 11,573,687 | -0.39(-1.41%) |
Sep 27, 2013 | 27.92 | 27.92 | 27.52 | 27.55 | 12,020,879 | -1.12(-3.91%) |
Sep 26, 2013 | 28.32 | 28.85 | 28.32 | 28.67 | 3,531,245 | +0.36(+1.26%) |
Sep 25, 2013 | 28.54 | 28.58 | 28.31 | 28.31 | 4,700,629 | -0.21(-0.72%) |
Sep 24, 2013 | 28.45 | 28.86 | 28.41 | 28.52 | 4,829,103 | -0.03(-0.11%) |
Sep 23, 2013 | 28.94 | 28.94 | 28.44 | 28.55 | 5,248,343 | -0.42(-1.46%) |
Sep 20, 2013 | 29.14 | 29.25 | 28.88 | 28.97 | 5,643,676 | -0.02(-0.06%) |
Sep 19, 2013 | 29.20 | 29.48 | 28.98 | 28.99 | 7,168,951 | -0.17(-0.58%) |
Sep 18, 2013 | 29.23 | 29.36 | 28.70 | 29.16 | 8,954,558 | -0.01(-0.02%) |
Sep 17, 2013 | 29.94 | 29.95 | 29.05 | 29.17 | 7,726,089 | -0.79(-2.63%) |
Sep 16, 2013 | 30.02 | 30.22 | 29.88 | 29.95 | 6,611,992 | +0.45(+1.52%) |
Sep 13, 2013 | 29.20 | 29.53 | 29.12 | 29.51 | 3,711,100 | +0.33(+1.12%) |
Sep 12, 2013 | 29.77 | 29.77 | 29.10 | 29.18 | 7,167,727 | -0.75(-2.49%) |
Sep 11, 2013 | 30.15 | 30.16 | 29.35 | 29.92 | 6,869,049 | +0.05(+0.18%) |
Sep 10, 2013 | 29.92 | 30.29 | 29.78 | 29.87 | 5,887,722 | +0.07(+0.24%) |
Sep 09, 2013 | 29.08 | 29.88 | 29.08 | 29.80 | 4,721,675 | +0.78(+2.70%) |
Sep 06, 2013 | 28.96 | 29.17 | 28.48 | 29.02 | 2,703,388 | +0.13(+0.44%) |
Sep 05, 2013 | 28.93 | 29.19 | 28.86 | 28.89 | 2,111,855 | -0.09(-0.31%) |
Sep 04, 2013 | 28.76 | 29.21 | 28.64 | 28.98 | 3,292,164 | +0.20(+0.69%) |
Sep 03, 2013 | 28.98 | 29.22 | 28.51 | 28.78 | 2,611,358 | +0.16(+0.55%) |
Aug 30, 2013 | 28.97 | 29.03 | 28.47 | 28.62 | 3,797,753 | -0.30(-1.03%) |
Aug 29, 2013 | 28.40 | 29.33 | 28.31 | 28.92 | 5,997,736 | +0.42(+1.49%) |
Aug 28, 2013 | 28.17 | 28.51 | 28.01 | 28.49 | 4,667,171 | +0.30(+1.08%) |
Aug 27, 2013 | 28.44 | 28.55 | 28.06 | 28.19 | 4,366,640 | -0.42(-1.48%) |
Aug 26, 2013 | 28.45 | 28.92 | 28.30 | 28.61 | 5,470,938 | +0.21(+0.73%) |
Aug 23, 2013 | 28.29 | 28.45 | 27.89 | 28.41 | 4,010,980 | +0.22(+0.80%) |
Aug 22, 2013 | 28.31 | 28.34 | 28.03 | 28.18 | 4,956,750 | -0.03(-0.11%) |
Aug 21, 2013 | 28.43 | 28.57 | 28.09 | 28.21 | 4,957,504 | -0.40(-1.40%) |
Aug 20, 2013 | 28.50 | 28.75 | 28.34 | 28.61 | 4,334,118 | +0.13(+0.45%) |
Aug 19, 2013 | 29.11 | 29.11 | 28.48 | 28.49 | 4,072,149 | -0.59(-2.04%) |
Aug 16, 2013 | 28.68 | 29.22 | 28.52 | 29.08 | 5,767,208 | +0.38(+1.33%) |
Aug 15, 2013 | 29.31 | 29.31 | 28.70 | 28.70 | 6,181,775 | -0.95(-3.19%) |
Aug 14, 2013 | 29.11 | 30.00 | 29.09 | 29.65 | 6,524,602 | +0.47(+1.62%) |
Aug 13, 2013 | 29.14 | 29.26 | 28.81 | 29.17 | 3,568,274 | +0.12(+0.42%) |
Aug 12, 2013 | 28.85 | 29.14 | 28.70 | 29.05 | 3,463,419 | +0.12(+0.42%) |
Aug 09, 2013 | 28.86 | 29.14 | 28.69 | 28.93 | 4,093,445 | +0.02(+0.08%) |
Aug 08, 2013 | 29.08 | 29.27 | 28.87 | 28.91 | 4,429,588 | +0.01(+0.02%) |
Aug 07, 2013 | 28.99 | 29.28 | 28.71 | 28.90 | 3,679,675 | -0.17(-0.58%) |
Aug 06, 2013 | 29.24 | 29.40 | 28.97 | 29.07 | 3,460,727 | -0.23(-0.80%) |
Aug 05, 2013 | 29.74 | 29.82 | 29.25 | 29.30 | 4,187,666 | -0.46(-1.54%) |
Aug 02, 2013 | 29.74 | 29.82 | 29.53 | 29.76 | 2,926,649 | -0.05(-0.18%) |