Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.41 | 30.62 | 29.99 | 30.28 | 8,434,725 | -0.07(-0.24%) |
Oct 30, 2013 | 30.15 | 30.50 | 29.74 | 30.35 | 6,202,419 | +0.20(+0.66%) |
Oct 29, 2013 | 29.20 | 30.90 | 28.88 | 30.15 | 11,164,137 | +0.66(+2.23%) |
Oct 28, 2013 | 29.44 | 29.80 | 29.36 | 29.49 | 7,135,796 | -0.07(-0.23%) |
Oct 25, 2013 | 29.07 | 29.58 | 29.01 | 29.56 | 8,829,706 | +0.56(+1.91%) |
Oct 24, 2013 | 29.07 | 29.16 | 28.88 | 29.01 | 3,225,481 | -0.07(-0.23%) |
Oct 23, 2013 | 29.06 | 29.24 | 28.88 | 29.07 | 4,775,547 | -0.16(-0.56%) |
Oct 22, 2013 | 28.63 | 29.31 | 28.60 | 29.24 | 6,871,112 | +0.61(+2.15%) |
Oct 21, 2013 | 28.38 | 28.75 | 28.32 | 28.62 | 6,430,938 | +0.47(+1.68%) |
Oct 18, 2013 | 28.10 | 28.27 | 28.01 | 28.15 | 5,482,677 | +0.09(+0.32%) |
Oct 17, 2013 | 27.69 | 28.13 | 27.53 | 28.06 | 3,319,561 | +0.28(+1.01%) |
Oct 16, 2013 | 27.44 | 27.92 | 27.32 | 27.78 | 4,262,609 | +0.52(+1.90%) |
Oct 15, 2013 | 27.27 | 27.47 | 27.12 | 27.26 | 3,933,152 | -0.11(-0.41%) |
Oct 14, 2013 | 27.01 | 27.44 | 26.98 | 27.37 | 4,147,756 | +0.28(+1.04%) |
Oct 11, 2013 | 27.37 | 27.37 | 26.89 | 27.09 | 5,020,576 | -0.36(-1.29%) |
Oct 10, 2013 | 27.19 | 27.54 | 26.66 | 27.44 | 8,975,776 | +0.55(+2.04%) |
Oct 09, 2013 | 26.87 | 27.14 | 26.79 | 26.90 | 4,647,322 | +0.10(+0.39%) |
Oct 08, 2013 | 26.93 | 27.10 | 26.74 | 26.79 | 5,372,356 | -0.17(-0.63%) |
Oct 07, 2013 | 26.98 | 27.20 | 26.81 | 26.96 | 2,905,188 | -0.21(-0.76%) |
Oct 04, 2013 | 27.23 | 27.30 | 27.04 | 27.17 | 3,242,409 | -0.04(-0.14%) |
Oct 03, 2013 | 27.42 | 27.49 | 27.02 | 27.21 | 4,441,198 | -0.32(-1.16%) |
Oct 02, 2013 | 27.22 | 27.53 | 26.87 | 27.53 | 6,640,125 | +0.24(+0.90%) |
Oct 01, 2013 | 27.24 | 27.35 | 27.01 | 27.28 | 2,910,233 | +0.01(+0.03%) |
Sep 30, 2013 | 27.39 | 27.41 | 26.99 | 27.27 | 4,849,082 | -0.21(-0.75%) |
Sep 27, 2013 | 27.12 | 27.53 | 26.93 | 27.48 | 5,046,385 | +0.23(+0.84%) |
Sep 26, 2013 | 27.18 | 27.41 | 27.13 | 27.25 | 3,444,099 | +0.10(+0.38%) |
Sep 25, 2013 | 27.25 | 27.36 | 27.10 | 27.15 | 3,170,357 | -0.07(-0.27%) |
Sep 24, 2013 | 27.10 | 27.45 | 27.06 | 27.22 | 5,005,213 | +0.10(+0.38%) |
Sep 23, 2013 | 27.44 | 27.46 | 27.10 | 27.12 | 3,803,388 | -0.45(-1.64%) |
Sep 20, 2013 | 27.43 | 27.70 | 27.37 | 27.57 | 7,334,955 | +0.13(+0.49%) |
Sep 19, 2013 | 27.46 | 27.54 | 27.27 | 27.44 | 3,039,847 | -0.04(-0.13%) |
Sep 18, 2013 | 27.46 | 27.53 | 27.07 | 27.47 | 4,586,515 | -0.04(-0.13%) |
Sep 17, 2013 | 27.24 | 27.56 | 27.21 | 27.51 | 5,198,684 | +0.30(+1.12%) |
Sep 16, 2013 | 27.13 | 27.30 | 27.06 | 27.21 | 3,562,904 | +0.39(+1.46%) |
Sep 13, 2013 | 26.74 | 26.82 | 26.59 | 26.81 | 2,851,809 | +0.17(+0.64%) |
Sep 12, 2013 | 26.73 | 26.81 | 26.38 | 26.64 | 4,431,035 | -0.10(-0.39%) |
Sep 11, 2013 | 26.73 | 26.82 | 26.53 | 26.75 | 2,932,240 | +0.04(+0.14%) |
Sep 10, 2013 | 26.81 | 26.95 | 26.57 | 26.71 | 3,194,241 | -0.02(-0.08%) |
Sep 09, 2013 | 26.52 | 26.85 | 26.52 | 26.73 | 3,301,692 | +0.24(+0.89%) |
Sep 06, 2013 | 26.82 | 26.87 | 26.43 | 26.50 | 3,325,534 | -0.30(-1.11%) |
Sep 05, 2013 | 26.67 | 26.88 | 26.67 | 26.79 | 3,329,234 | +0.07(+0.25%) |
Sep 04, 2013 | 26.40 | 26.86 | 26.24 | 26.73 | 6,388,863 | +0.52(+1.98%) |
Sep 03, 2013 | 26.23 | 26.40 | 26.13 | 26.21 | 4,921,702 | +0.14(+0.54%) |
Aug 30, 2013 | 25.88 | 26.22 | 25.78 | 26.07 | 7,271,620 | +0.30(+1.15%) |
Aug 29, 2013 | 25.56 | 25.98 | 25.45 | 25.77 | 4,965,801 | +0.16(+0.61%) |
Aug 28, 2013 | 25.54 | 25.82 | 25.46 | 25.62 | 5,080,574 | -0.02(-0.09%) |
Aug 27, 2013 | 25.35 | 25.82 | 25.33 | 25.64 | 5,619,146 | +0.10(+0.38%) |
Aug 26, 2013 | 26.80 | 26.82 | 25.43 | 25.54 | 11,017,693 | -1.32(-4.91%) |
Aug 23, 2013 | 26.79 | 26.91 | 26.47 | 26.86 | 4,069,905 | +0.16(+0.58%) |
Aug 22, 2013 | 26.94 | 27.03 | 26.58 | 26.70 | 4,045,508 | -0.17(-0.63%) |
Aug 21, 2013 | 27.10 | 27.19 | 26.84 | 26.87 | 4,155,691 | -0.21(-0.79%) |
Aug 20, 2013 | 27.00 | 27.23 | 26.88 | 27.09 | 3,625,287 | +0.15(+0.55%) |
Aug 19, 2013 | 27.26 | 27.35 | 26.91 | 26.94 | 4,312,056 | -0.49(-1.80%) |
Aug 16, 2013 | 27.21 | 27.49 | 27.17 | 27.43 | 4,664,013 | +0.16(+0.59%) |
Aug 15, 2013 | 28.13 | 28.25 | 27.21 | 27.27 | 6,978,273 | -1.11(-3.92%) |
Aug 14, 2013 | 28.41 | 28.58 | 28.24 | 28.38 | 5,073,607 | -0.07(-0.23%) |
Aug 13, 2013 | 28.37 | 28.46 | 28.21 | 28.45 | 4,782,762 | +0.05(+0.18%) |
Aug 12, 2013 | 28.16 | 28.42 | 27.95 | 28.40 | 4,898,249 | +0.13(+0.47%) |
Aug 09, 2013 | 28.13 | 28.34 | 28.02 | 28.27 | 3,748,827 | +0.06(+0.21%) |
Aug 08, 2013 | 27.96 | 28.27 | 27.88 | 28.21 | 5,446,361 | +0.40(+1.43%) |
Aug 07, 2013 | 27.80 | 27.97 | 27.49 | 27.81 | 4,394,253 | -0.10(-0.34%) |
Aug 06, 2013 | 27.15 | 28.12 | 26.79 | 27.91 | 9,127,731 | +0.02(+0.08%) |
Aug 05, 2013 | 27.60 | 27.91 | 27.41 | 27.88 | 7,654,548 | +0.21(+0.77%) |
Aug 02, 2013 | 27.27 | 27.67 | 27.12 | 27.67 | 5,004,719 | +0.29(+1.05%) |