Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.44 | 25.65 | 25.42 | 25.55 | 6,489,130 | -0.03(-0.12%) |
Sep 27, 2013 | 25.69 | 25.82 | 25.51 | 25.58 | 4,505,432 | -0.19(-0.72%) |
Sep 26, 2013 | 25.92 | 26.00 | 25.64 | 25.77 | 5,376,092 | -0.12(-0.46%) |
Sep 25, 2013 | 26.05 | 26.17 | 25.89 | 25.89 | 5,738,489 | -0.22(-0.86%) |
Sep 24, 2013 | 26.18 | 26.25 | 26.02 | 26.11 | 5,186,693 | -0.06(-0.21%) |
Sep 23, 2013 | 25.77 | 26.33 | 25.76 | 26.17 | 6,862,572 | +0.24(+0.93%) |
Sep 20, 2013 | 26.25 | 26.30 | 25.88 | 25.92 | 9,136,453 | -0.32(-1.23%) |
Sep 19, 2013 | 26.47 | 26.58 | 26.09 | 26.25 | 7,617,284 | -0.20(-0.77%) |
Sep 18, 2013 | 25.54 | 26.66 | 25.44 | 26.45 | 12,519,487 | +0.92(+3.60%) |
Sep 17, 2013 | 25.38 | 25.59 | 25.38 | 25.53 | 5,051,127 | +0.13(+0.51%) |
Sep 16, 2013 | 25.74 | 25.81 | 25.35 | 25.40 | 8,110,226 | -0.01(-0.05%) |
Sep 13, 2013 | 25.33 | 25.51 | 25.33 | 25.41 | 5,368,856 | +0.12(+0.49%) |
Sep 12, 2013 | 25.48 | 25.63 | 25.25 | 25.29 | 12,445,242 | -0.16(-0.63%) |
Sep 11, 2013 | 25.69 | 25.71 | 25.31 | 25.45 | 7,848,996 | -0.24(-0.94%) |
Sep 10, 2013 | 25.64 | 25.71 | 25.54 | 25.69 | 4,488,643 | +0.11(+0.44%) |
Sep 09, 2013 | 25.54 | 25.63 | 25.44 | 25.58 | 4,958,476 | +0.07(+0.27%) |
Sep 06, 2013 | 25.43 | 25.75 | 25.43 | 25.51 | 8,596,590 | +0.23(+0.91%) |
Sep 05, 2013 | 25.33 | 25.44 | 25.21 | 25.28 | 5,785,868 | -0.09(-0.34%) |
Sep 04, 2013 | 25.48 | 25.49 | 25.22 | 25.37 | 7,022,566 | -0.12(-0.49%) |
Sep 03, 2013 | 25.94 | 26.02 | 25.41 | 25.49 | 8,064,401 | -0.33(-1.27%) |
Aug 30, 2013 | 25.75 | 25.85 | 25.63 | 25.82 | 8,944,994 | +0.11(+0.43%) |
Aug 29, 2013 | 25.79 | 25.82 | 25.65 | 25.71 | 5,810,195 | -0.12(-0.48%) |
Aug 28, 2013 | 25.87 | 25.97 | 25.69 | 25.84 | 5,809,381 | -0.02(-0.10%) |
Aug 27, 2013 | 25.87 | 26.05 | 25.81 | 25.86 | 7,356,534 | -0.14(-0.53%) |
Aug 26, 2013 | 26.22 | 26.25 | 25.97 | 26.00 | 3,990,026 | -0.20(-0.78%) |
Aug 23, 2013 | 26.06 | 26.31 | 25.97 | 26.20 | 4,341,209 | +0.19(+0.72%) |
Aug 22, 2013 | 25.86 | 26.13 | 25.85 | 26.02 | 5,414,812 | +0.16(+0.62%) |
Aug 21, 2013 | 26.15 | 26.18 | 25.78 | 25.85 | 6,049,757 | -0.36(-1.37%) |
Aug 20, 2013 | 26.05 | 26.48 | 26.01 | 26.21 | 5,597,042 | +0.12(+0.48%) |
Aug 19, 2013 | 26.23 | 26.40 | 26.05 | 26.09 | 5,513,832 | -0.21(-0.80%) |
Aug 16, 2013 | 26.54 | 26.64 | 26.15 | 26.30 | 7,123,648 | -0.32(-1.19%) |
Aug 15, 2013 | 26.86 | 26.99 | 26.57 | 26.62 | 7,428,403 | -0.44(-1.63%) |
Aug 14, 2013 | 27.09 | 27.13 | 26.90 | 27.06 | 6,895,115 | -0.11(-0.39%) |
Aug 13, 2013 | 27.05 | 27.18 | 26.93 | 27.16 | 8,193,247 | +0.14(+0.51%) |
Aug 12, 2013 | 27.15 | 27.16 | 26.94 | 27.03 | 5,184,606 | -0.19(-0.71%) |
Aug 09, 2013 | 27.27 | 27.36 | 27.18 | 27.22 | 4,288,615 | -0.11(-0.39%) |
Aug 08, 2013 | 27.44 | 27.46 | 27.19 | 27.33 | 5,567,192 | -0.06(-0.23%) |
Aug 07, 2013 | 27.06 | 27.41 | 27.02 | 27.39 | 5,582,133 | +0.23(+0.85%) |
Aug 06, 2013 | 27.34 | 27.34 | 27.12 | 27.16 | 4,780,256 | -0.19(-0.68%) |
Aug 05, 2013 | 27.44 | 27.44 | 27.25 | 27.34 | 4,471,521 | -0.17(-0.61%) |
Aug 02, 2013 | 27.50 | 27.54 | 27.31 | 27.51 | 5,358,801 | -0.01(-0.02%) |
Aug 01, 2013 | 27.59 | 27.60 | 27.29 | 27.52 | 8,175,246 | +0.01(+0.04%) |
Jul 31, 2013 | 27.64 | 27.81 | 27.11 | 27.51 | 15,654,301 | -0.36(-1.28%) |
Jul 30, 2013 | 27.96 | 28.07 | 27.75 | 27.86 | 6,076,172 | +0.01(+0.04%) |
Jul 29, 2013 | 27.74 | 27.95 | 27.70 | 27.85 | 19,218,672 | +0.04(+0.13%) |
Jul 26, 2013 | 27.56 | 27.83 | 27.48 | 27.81 | 21,386,868 | +0.12(+0.44%) |
Jul 25, 2013 | 27.56 | 27.72 | 27.51 | 27.69 | 20,127,540 | +0.06(+0.22%) |
Jul 24, 2013 | 27.97 | 27.97 | 27.50 | 27.63 | 4,025,553 | -0.36(-1.27%) |
Jul 23, 2013 | 27.95 | 28.03 | 27.86 | 27.99 | 3,267,709 | +0.07(+0.24%) |
Jul 22, 2013 | 27.90 | 28.00 | 27.86 | 27.92 | 4,757,719 | -0.03(-0.11%) |
Jul 19, 2013 | 27.99 | 28.04 | 27.83 | 27.95 | 4,308,531 | -0.04(-0.13%) |
Jul 18, 2013 | 27.87 | 28.07 | 27.78 | 27.99 | 4,834,728 | +0.23(+0.82%) |
Jul 17, 2013 | 27.91 | 27.92 | 27.61 | 27.76 | 5,266,251 | +0.00(+0.00%) |
Jul 16, 2013 | 27.97 | 28.01 | 27.70 | 27.76 | 6,016,886 | -0.18(-0.66%) |
Jul 15, 2013 | 27.59 | 28.04 | 27.52 | 27.94 | 6,094,895 | +0.34(+1.24%) |
Jul 12, 2013 | 27.57 | 27.62 | 27.38 | 27.60 | 5,967,625 | +0.02(+0.07%) |
Jul 11, 2013 | 27.51 | 27.60 | 27.31 | 27.58 | 5,734,086 | +0.45(+1.65%) |
Jul 10, 2013 | 27.03 | 27.16 | 26.90 | 27.13 | 4,525,536 | +0.07(+0.25%) |
Jul 09, 2013 | 26.97 | 27.09 | 26.85 | 27.07 | 4,979,962 | +0.17(+0.62%) |
Jul 08, 2013 | 26.62 | 26.93 | 26.51 | 26.90 | 5,923,503 | +0.44(+1.65%) |
Jul 05, 2013 | 26.69 | 26.73 | 26.34 | 26.46 | 8,229,918 | -0.16(-0.60%) |
Jul 03, 2013 | 26.65 | 26.70 | 26.54 | 26.62 | 3,782,064 | -0.13(-0.48%) |
Jul 02, 2013 | 26.75 | 26.93 | 26.67 | 26.75 | 7,284,305 | -0.12(-0.46%) |