Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.43 | 28.48 | 28.07 | 28.07 | 3,751,930 | -0.42(-1.46%) |
Oct 30, 2013 | 28.45 | 28.58 | 28.32 | 28.49 | 3,497,543 | +0.10(+0.35%) |
Oct 29, 2013 | 28.49 | 28.52 | 28.20 | 28.39 | 2,383,899 | -0.04(-0.15%) |
Oct 28, 2013 | 28.12 | 28.62 | 28.01 | 28.43 | 3,700,764 | +0.30(+1.07%) |
Oct 25, 2013 | 27.89 | 28.17 | 27.78 | 28.13 | 4,594,172 | +0.29(+1.05%) |
Oct 24, 2013 | 28.14 | 28.20 | 27.62 | 27.84 | 8,187,097 | -0.29(-1.04%) |
Oct 23, 2013 | 28.66 | 28.71 | 28.04 | 28.13 | 12,104,264 | -0.73(-2.54%) |
Oct 22, 2013 | 28.83 | 29.08 | 28.69 | 28.87 | 6,599,188 | +0.02(+0.09%) |
Oct 21, 2013 | 28.82 | 29.07 | 28.74 | 28.84 | 3,142,624 | -0.09(-0.32%) |
Oct 18, 2013 | 28.88 | 29.14 | 28.26 | 28.93 | 6,245,108 | +0.53(+1.88%) |
Oct 17, 2013 | 28.07 | 28.57 | 27.92 | 28.40 | 3,689,141 | +0.16(+0.56%) |
Oct 16, 2013 | 27.96 | 28.37 | 27.82 | 28.24 | 3,196,545 | +0.53(+1.90%) |
Oct 15, 2013 | 27.80 | 27.99 | 27.67 | 27.72 | 2,740,495 | -0.18(-0.66%) |
Oct 14, 2013 | 27.72 | 27.95 | 27.62 | 27.90 | 3,317,806 | -0.07(-0.24%) |
Oct 11, 2013 | 27.53 | 27.97 | 27.25 | 27.97 | 4,852,393 | +0.13(+0.48%) |
Oct 10, 2013 | 27.26 | 27.87 | 27.25 | 27.83 | 3,596,039 | +0.90(+3.35%) |
Oct 09, 2013 | 26.86 | 27.06 | 26.68 | 26.93 | 6,732,673 | +0.09(+0.34%) |
Oct 08, 2013 | 26.89 | 27.11 | 26.83 | 26.84 | 4,147,228 | -0.11(-0.40%) |
Oct 07, 2013 | 27.21 | 27.26 | 26.93 | 26.95 | 2,060,253 | -0.58(-2.12%) |
Oct 04, 2013 | 27.21 | 27.57 | 27.16 | 27.53 | 2,571,423 | +0.33(+1.23%) |
Oct 03, 2013 | 27.21 | 27.33 | 26.89 | 27.20 | 4,141,837 | -0.05(-0.18%) |
Oct 02, 2013 | 27.15 | 27.37 | 27.02 | 27.25 | 3,318,047 | -0.13(-0.46%) |
Oct 01, 2013 | 27.13 | 27.47 | 27.01 | 27.37 | 3,260,291 | +0.32(+1.17%) |
Sep 30, 2013 | 26.91 | 27.24 | 26.76 | 27.06 | 6,059,740 | -0.15(-0.55%) |
Sep 27, 2013 | 27.01 | 27.39 | 26.96 | 27.21 | 3,805,970 | -0.03(-0.12%) |
Sep 26, 2013 | 27.27 | 27.42 | 27.05 | 27.24 | 3,631,746 | +0.01(+0.03%) |
Sep 25, 2013 | 27.14 | 27.44 | 26.80 | 27.23 | 4,528,509 | +0.13(+0.46%) |
Sep 24, 2013 | 27.11 | 27.42 | 26.80 | 27.11 | 4,635,273 | -0.06(-0.21%) |
Sep 23, 2013 | 27.41 | 27.52 | 26.93 | 27.16 | 5,077,303 | -0.33(-1.18%) |
Sep 20, 2013 | 27.62 | 27.78 | 27.44 | 27.49 | 7,856,502 | -0.17(-0.60%) |
Sep 19, 2013 | 28.63 | 28.70 | 27.42 | 27.66 | 7,868,603 | -0.86(-3.01%) |
Sep 18, 2013 | 28.31 | 28.74 | 28.14 | 28.52 | 5,154,709 | +0.18(+0.62%) |
Sep 17, 2013 | 28.02 | 28.37 | 27.87 | 28.34 | 3,141,066 | +0.30(+1.07%) |
Sep 16, 2013 | 28.13 | 28.19 | 27.82 | 28.04 | 2,794,535 | +0.24(+0.87%) |
Sep 13, 2013 | 27.76 | 27.87 | 27.52 | 27.80 | 2,565,671 | +0.08(+0.27%) |
Sep 12, 2013 | 27.97 | 27.99 | 27.67 | 27.72 | 3,357,589 | -0.03(-0.12%) |
Sep 11, 2013 | 27.61 | 27.97 | 27.55 | 27.76 | 3,925,435 | +0.08(+0.30%) |
Sep 10, 2013 | 27.69 | 27.86 | 27.57 | 27.67 | 3,927,112 | +0.13(+0.48%) |
Sep 09, 2013 | 27.47 | 27.62 | 27.32 | 27.54 | 3,759,358 | +0.08(+0.27%) |
Sep 06, 2013 | 27.55 | 27.73 | 26.95 | 27.47 | 5,223,968 | +0.30(+1.11%) |
Sep 05, 2013 | 27.04 | 27.33 | 26.96 | 27.16 | 3,729,042 | +0.16(+0.59%) |
Sep 04, 2013 | 26.66 | 27.16 | 26.63 | 27.01 | 7,089,269 | +0.38(+1.44%) |
Sep 03, 2013 | 27.16 | 27.33 | 26.36 | 26.62 | 5,520,053 | -0.95(-3.45%) |
Aug 30, 2013 | 27.96 | 27.98 | 27.49 | 27.57 | 3,450,801 | +0.52(+1.91%) |
Aug 29, 2013 | 26.82 | 27.32 | 26.71 | 27.06 | 2,829,883 | +0.10(+0.37%) |
Aug 28, 2013 | 27.00 | 27.20 | 26.66 | 26.96 | 3,704,000 | +0.05(+0.20%) |
Aug 27, 2013 | 27.63 | 27.69 | 26.78 | 26.90 | 5,160,914 | -1.10(-3.94%) |
Aug 26, 2013 | 28.37 | 28.50 | 27.97 | 28.01 | 3,159,539 | -0.39(-1.37%) |
Aug 23, 2013 | 28.72 | 28.72 | 28.09 | 28.40 | 3,233,092 | -0.09(-0.32%) |
Aug 22, 2013 | 28.16 | 28.72 | 28.14 | 28.49 | 2,166,688 | +0.39(+1.39%) |
Aug 21, 2013 | 28.29 | 28.43 | 27.97 | 28.10 | 3,105,037 | -0.29(-1.02%) |
Aug 20, 2013 | 28.22 | 28.50 | 28.10 | 28.39 | 3,412,273 | +0.21(+0.74%) |
Aug 19, 2013 | 28.63 | 28.63 | 28.16 | 28.18 | 3,092,617 | -0.51(-1.79%) |
Aug 16, 2013 | 28.42 | 29.00 | 28.42 | 28.69 | 3,000,133 | +0.18(+0.64%) |
Aug 15, 2013 | 28.81 | 29.00 | 28.43 | 28.51 | 3,756,406 | -0.50(-1.72%) |
Aug 14, 2013 | 28.96 | 29.23 | 28.96 | 29.01 | 2,291,248 | +0.05(+0.17%) |
Aug 13, 2013 | 28.94 | 29.07 | 28.67 | 28.96 | 2,033,811 | +0.10(+0.34%) |
Aug 12, 2013 | 28.79 | 29.06 | 28.78 | 28.86 | 3,172,320 | -0.14(-0.49%) |
Aug 09, 2013 | 29.17 | 29.23 | 28.72 | 29.00 | 5,681,214 | -0.45(-1.52%) |
Aug 08, 2013 | 29.09 | 29.62 | 28.99 | 29.45 | 4,258,981 | +0.51(+1.75%) |
Aug 07, 2013 | 29.08 | 29.13 | 28.82 | 28.94 | 2,946,716 | -0.27(-0.94%) |
Aug 06, 2013 | 29.35 | 29.37 | 29.03 | 29.22 | 3,247,561 | -0.16(-0.54%) |
Aug 05, 2013 | 29.37 | 29.58 | 29.23 | 29.37 | 2,217,693 | -0.02(-0.06%) |
Aug 02, 2013 | 29.52 | 29.67 | 29.23 | 29.39 | 3,027,866 | -0.26(-0.87%) |