Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.11 | 27.17 | 26.78 | 26.79 | 6,326,559 | -0.39(-1.43%) |
Oct 30, 2013 | 27.17 | 27.43 | 26.90 | 27.18 | 5,854,932 | +0.10(+0.38%) |
Oct 29, 2013 | 27.35 | 27.83 | 26.97 | 27.08 | 9,181,291 | +0.13(+0.47%) |
Oct 28, 2013 | 26.71 | 26.95 | 26.47 | 26.95 | 5,805,924 | +0.26(+0.98%) |
Oct 25, 2013 | 26.63 | 26.82 | 26.55 | 26.69 | 4,214,117 | +0.07(+0.27%) |
Oct 24, 2013 | 26.45 | 26.70 | 26.28 | 26.62 | 3,779,730 | +0.29(+1.09%) |
Oct 23, 2013 | 26.66 | 26.73 | 26.15 | 26.33 | 5,006,277 | -0.47(-1.75%) |
Oct 22, 2013 | 26.99 | 27.24 | 26.75 | 26.80 | 4,819,337 | -0.14(-0.53%) |
Oct 21, 2013 | 27.03 | 27.15 | 26.86 | 26.94 | 2,316,194 | -0.09(-0.32%) |
Oct 18, 2013 | 27.25 | 27.27 | 26.77 | 27.03 | 3,893,366 | -0.10(-0.38%) |
Oct 17, 2013 | 26.60 | 27.16 | 26.52 | 27.13 | 4,548,683 | +0.41(+1.52%) |
Oct 16, 2013 | 26.39 | 26.85 | 26.38 | 26.73 | 3,690,184 | +0.49(+1.88%) |
Oct 15, 2013 | 26.32 | 26.63 | 26.23 | 26.24 | 4,957,904 | -0.14(-0.54%) |
Oct 14, 2013 | 25.94 | 26.41 | 25.77 | 26.38 | 4,672,560 | +0.28(+1.07%) |
Oct 11, 2013 | 25.97 | 26.23 | 25.85 | 26.10 | 3,618,915 | +0.11(+0.43%) |
Oct 10, 2013 | 25.96 | 26.03 | 25.63 | 25.99 | 7,529,704 | +0.47(+1.84%) |
Oct 09, 2013 | 24.43 | 25.90 | 24.25 | 25.52 | 13,960,744 | +1.13(+4.63%) |
Oct 08, 2013 | 24.82 | 24.91 | 24.32 | 24.39 | 4,587,075 | -0.38(-1.54%) |
Oct 07, 2013 | 24.84 | 25.00 | 24.58 | 24.77 | 3,170,014 | -0.33(-1.30%) |
Oct 04, 2013 | 24.53 | 25.14 | 24.49 | 25.10 | 3,265,966 | +0.58(+2.37%) |
Oct 03, 2013 | 24.61 | 24.78 | 24.22 | 24.52 | 5,305,257 | -0.17(-0.71%) |
Oct 02, 2013 | 24.69 | 24.72 | 24.43 | 24.69 | 3,972,762 | -0.18(-0.73%) |
Oct 01, 2013 | 24.79 | 24.98 | 24.65 | 24.88 | 2,836,895 | +0.14(+0.55%) |
Sep 30, 2013 | 24.55 | 24.88 | 24.33 | 24.74 | 4,152,503 | -0.12(-0.48%) |
Sep 27, 2013 | 24.94 | 24.98 | 24.75 | 24.86 | 3,177,142 | -0.21(-0.86%) |
Sep 26, 2013 | 25.27 | 25.32 | 24.93 | 25.08 | 3,491,878 | -0.15(-0.60%) |
Sep 25, 2013 | 25.03 | 25.36 | 24.92 | 25.23 | 4,151,806 | +0.25(+0.99%) |
Sep 24, 2013 | 24.61 | 25.29 | 24.54 | 24.98 | 5,553,550 | +0.41(+1.65%) |
Sep 23, 2013 | 24.65 | 24.66 | 24.40 | 24.57 | 4,529,079 | -0.09(-0.35%) |
Sep 20, 2013 | 24.82 | 25.19 | 24.64 | 24.66 | 7,913,947 | -0.10(-0.39%) |
Sep 19, 2013 | 25.35 | 25.42 | 24.66 | 24.76 | 8,404,528 | -0.64(-2.54%) |
Sep 18, 2013 | 25.65 | 25.92 | 25.39 | 25.40 | 8,352,269 | -0.28(-1.08%) |
Sep 17, 2013 | 25.36 | 25.70 | 25.34 | 25.68 | 4,277,427 | +0.33(+1.32%) |
Sep 16, 2013 | 25.43 | 25.57 | 25.27 | 25.35 | 3,683,994 | +0.21(+0.82%) |
Sep 13, 2013 | 25.11 | 25.20 | 24.94 | 25.14 | 2,460,960 | +0.07(+0.29%) |
Sep 12, 2013 | 25.39 | 25.44 | 25.03 | 25.07 | 3,789,279 | -0.30(-1.19%) |
Sep 11, 2013 | 25.25 | 25.39 | 25.10 | 25.37 | 2,669,435 | +0.13(+0.50%) |
Sep 10, 2013 | 25.36 | 25.47 | 25.17 | 25.24 | 3,467,151 | +0.09(+0.35%) |
Sep 09, 2013 | 24.61 | 25.17 | 24.60 | 25.16 | 4,364,807 | +0.61(+2.49%) |
Sep 06, 2013 | 24.63 | 24.76 | 24.15 | 24.54 | 4,723,215 | +0.10(+0.42%) |
Sep 05, 2013 | 24.28 | 24.51 | 24.26 | 24.44 | 2,690,251 | +0.14(+0.59%) |
Sep 04, 2013 | 24.03 | 24.51 | 23.99 | 24.30 | 3,412,496 | +0.29(+1.19%) |
Sep 03, 2013 | 23.93 | 24.39 | 23.80 | 24.01 | 5,296,711 | +0.48(+2.03%) |
Aug 30, 2013 | 23.83 | 23.83 | 23.41 | 23.53 | 3,397,719 | -0.27(-1.14%) |
Aug 29, 2013 | 23.49 | 24.05 | 23.35 | 23.80 | 3,429,944 | +0.25(+1.08%) |
Aug 28, 2013 | 23.46 | 23.73 | 23.26 | 23.55 | 4,552,268 | +0.08(+0.34%) |
Aug 27, 2013 | 23.72 | 23.75 | 23.45 | 23.47 | 8,105,272 | -0.70(-2.88%) |
Aug 26, 2013 | 24.23 | 24.34 | 24.01 | 24.17 | 2,865,872 | -0.08(-0.33%) |
Aug 23, 2013 | 24.32 | 24.36 | 24.07 | 24.25 | 2,409,025 | -0.02(-0.07%) |
Aug 22, 2013 | 24.13 | 24.43 | 23.98 | 24.26 | 2,877,678 | +0.20(+0.82%) |
Aug 21, 2013 | 24.11 | 24.35 | 23.87 | 24.06 | 4,380,128 | -0.10(-0.43%) |
Aug 20, 2013 | 24.09 | 24.32 | 23.80 | 24.17 | 3,627,185 | +0.08(+0.33%) |
Aug 19, 2013 | 24.33 | 24.36 | 24.06 | 24.09 | 4,378,622 | -0.31(-1.26%) |
Aug 16, 2013 | 24.36 | 24.65 | 24.26 | 24.40 | 5,235,795 | -0.07(-0.29%) |
Aug 15, 2013 | 24.44 | 24.60 | 24.27 | 24.47 | 3,791,075 | -0.26(-1.06%) |
Aug 14, 2013 | 24.89 | 24.98 | 24.67 | 24.73 | 3,447,180 | -0.19(-0.76%) |
Aug 13, 2013 | 24.70 | 25.02 | 24.40 | 24.92 | 3,432,001 | +0.36(+1.48%) |
Aug 12, 2013 | 24.57 | 24.70 | 24.33 | 24.55 | 3,814,856 | -0.21(-0.86%) |
Aug 09, 2013 | 24.72 | 24.91 | 24.61 | 24.77 | 2,886,691 | +0.00(+0.00%) |
Aug 08, 2013 | 24.98 | 25.21 | 24.36 | 24.77 | 7,566,344 | -0.04(-0.16%) |
Aug 07, 2013 | 24.87 | 25.01 | 24.62 | 24.81 | 3,688,746 | -0.21(-0.82%) |
Aug 06, 2013 | 25.14 | 25.21 | 24.77 | 25.01 | 6,015,648 | -0.21(-0.82%) |
Aug 05, 2013 | 25.30 | 25.48 | 25.09 | 25.22 | 4,338,433 | -0.12(-0.47%) |
Aug 02, 2013 | 25.28 | 25.38 | 25.08 | 25.34 | 5,541,297 | +0.07(+0.28%) |