Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.15 | 28.76 | 27.97 | 27.97 | 37,121,448 | -0.21(-0.75%) |
Oct 30, 2013 | 28.16 | 28.43 | 27.84 | 28.18 | 55,626,460 | +0.89(+3.24%) |
Oct 29, 2013 | 27.12 | 27.39 | 26.88 | 27.30 | 31,657,514 | +0.20(+0.73%) |
Oct 28, 2013 | 26.83 | 27.23 | 26.82 | 27.10 | 16,836,258 | +0.16(+0.59%) |
Oct 25, 2013 | 27.00 | 27.08 | 26.74 | 26.94 | 16,973,352 | -0.03(-0.11%) |
Oct 24, 2013 | 26.87 | 27.27 | 26.57 | 26.97 | 25,475,432 | +0.44(+1.65%) |
Oct 23, 2013 | 26.78 | 26.79 | 26.14 | 26.53 | 22,862,852 | -0.27(-1.02%) |
Oct 22, 2013 | 26.96 | 27.35 | 26.78 | 26.81 | 22,467,312 | -0.07(-0.25%) |
Oct 21, 2013 | 27.45 | 27.45 | 26.75 | 26.87 | 17,656,648 | -0.30(-1.09%) |
Oct 18, 2013 | 27.41 | 27.48 | 27.01 | 27.17 | 19,336,996 | +0.17(+0.64%) |
Oct 17, 2013 | 26.62 | 27.09 | 26.47 | 27.00 | 16,534,242 | +0.40(+1.51%) |
Oct 16, 2013 | 26.51 | 26.65 | 26.33 | 26.59 | 20,459,802 | +0.33(+1.24%) |
Oct 15, 2013 | 26.71 | 26.78 | 26.12 | 26.27 | 18,068,446 | -0.48(-1.78%) |
Oct 14, 2013 | 26.37 | 26.83 | 26.35 | 26.75 | 14,785,119 | -0.02(-0.06%) |
Oct 11, 2013 | 26.34 | 26.89 | 26.24 | 26.76 | 20,351,752 | +0.38(+1.43%) |
Oct 10, 2013 | 26.30 | 26.41 | 26.20 | 26.38 | 23,698,954 | +0.52(+2.02%) |
Oct 09, 2013 | 25.99 | 26.03 | 25.68 | 25.86 | 27,867,548 | -0.04(-0.15%) |
Oct 08, 2013 | 26.68 | 26.70 | 25.87 | 25.90 | 31,026,448 | -0.73(-2.76%) |
Oct 07, 2013 | 26.67 | 26.89 | 26.51 | 26.63 | 16,040,329 | -0.39(-1.46%) |
Oct 04, 2013 | 26.83 | 27.10 | 26.59 | 27.03 | 18,244,118 | +0.31(+1.16%) |
Oct 03, 2013 | 27.07 | 27.21 | 26.60 | 26.72 | 19,784,632 | -0.49(-1.81%) |
Oct 02, 2013 | 27.06 | 27.25 | 26.67 | 27.21 | 25,688,946 | +0.02(+0.08%) |
Oct 01, 2013 | 27.28 | 27.56 | 26.74 | 27.18 | 28,909,860 | -0.35(-1.27%) |
Sep 27, 2013 | 27.84 | 27.93 | 27.37 | 27.53 | 18,823,416 | -0.44(-1.57%) |
Sep 26, 2013 | 28.15 | 28.27 | 27.83 | 27.97 | 18,476,760 | -0.17(-0.62%) |
Sep 25, 2013 | 28.41 | 28.60 | 28.13 | 28.15 | 19,497,948 | -0.20(-0.69%) |
Sep 24, 2013 | 28.13 | 28.74 | 28.06 | 28.34 | 31,224,246 | +0.23(+0.83%) |
Sep 23, 2013 | 28.12 | 28.39 | 27.67 | 28.11 | 24,343,744 | +0.23(+0.81%) |
Sep 20, 2013 | 28.49 | 28.52 | 27.88 | 27.88 | 47,191,592 | -0.30(-1.07%) |
Sep 19, 2013 | 28.65 | 28.68 | 28.13 | 28.18 | 22,017,448 | -0.26(-0.93%) |
Sep 18, 2013 | 27.83 | 28.56 | 27.79 | 28.45 | 28,187,730 | +0.66(+2.37%) |
Sep 17, 2013 | 27.49 | 27.99 | 27.49 | 27.79 | 17,019,258 | +0.37(+1.35%) |
Sep 16, 2013 | 27.58 | 27.72 | 27.39 | 27.42 | 19,442,230 | +0.12(+0.44%) |
Sep 13, 2013 | 27.62 | 27.67 | 27.25 | 27.30 | 16,701,081 | -0.23(-0.85%) |
Sep 12, 2013 | 27.53 | 27.68 | 27.16 | 27.53 | 19,073,400 | +0.02(+0.06%) |
Sep 11, 2013 | 27.65 | 27.71 | 27.27 | 27.52 | 35,683,296 | -0.49(-1.76%) |
Sep 10, 2013 | 27.96 | 28.21 | 27.79 | 28.01 | 13,633,229 | +0.39(+1.43%) |
Sep 09, 2013 | 27.51 | 27.78 | 27.44 | 27.62 | 17,785,600 | +0.25(+0.91%) |
Sep 06, 2013 | 27.56 | 27.72 | 26.96 | 27.37 | 18,817,438 | -0.14(-0.50%) |
Sep 05, 2013 | 27.26 | 27.85 | 27.15 | 27.50 | 24,523,996 | +0.36(+1.34%) |
Sep 04, 2013 | 25.89 | 27.18 | 25.87 | 27.14 | 30,296,788 | +1.29(+5.01%) |
Sep 03, 2013 | 26.25 | 26.32 | 25.71 | 25.84 | 14,271,203 | +0.05(+0.18%) |
Aug 30, 2013 | 26.12 | 26.15 | 25.66 | 25.80 | 10,699,493 | -0.28(-1.07%) |
Aug 29, 2013 | 25.60 | 26.26 | 25.59 | 26.08 | 13,748,193 | +0.40(+1.56%) |
Aug 28, 2013 | 25.41 | 25.86 | 25.36 | 25.68 | 11,984,434 | +0.17(+0.68%) |
Aug 27, 2013 | 26.07 | 26.20 | 25.45 | 25.50 | 15,710,536 | -0.93(-3.52%) |
Aug 26, 2013 | 26.52 | 26.89 | 26.38 | 26.44 | 14,289,101 | -0.11(-0.40%) |
Aug 23, 2013 | 26.60 | 26.66 | 26.39 | 26.54 | 9,890,165 | +0.05(+0.20%) |
Aug 22, 2013 | 26.24 | 26.53 | 26.23 | 26.49 | 12,578,891 | +0.35(+1.33%) |
Aug 21, 2013 | 26.33 | 26.46 | 26.03 | 26.14 | 12,920,187 | -0.20(-0.75%) |
Aug 20, 2013 | 26.16 | 26.43 | 25.78 | 26.34 | 18,091,496 | +0.23(+0.87%) |
Aug 19, 2013 | 26.16 | 26.37 | 26.06 | 26.11 | 11,536,659 | +0.08(+0.32%) |
Aug 16, 2013 | 26.19 | 26.43 | 25.97 | 26.03 | 16,510,861 | -0.13(-0.49%) |
Aug 15, 2013 | 26.62 | 26.63 | 26.05 | 26.16 | 26,535,356 | -0.77(-2.87%) |
Aug 14, 2013 | 27.13 | 27.26 | 26.65 | 26.93 | 14,936,966 | -0.20(-0.75%) |
Aug 13, 2013 | 27.41 | 27.41 | 26.94 | 27.13 | 9,416,711 | -0.11(-0.39%) |
Aug 12, 2013 | 27.07 | 27.33 | 26.95 | 27.24 | 9,759,844 | -0.03(-0.11%) |
Aug 09, 2013 | 27.22 | 27.46 | 27.03 | 27.27 | 10,180,358 | +0.01(+0.03%) |
Aug 08, 2013 | 26.96 | 27.34 | 26.93 | 27.26 | 18,984,692 | +0.40(+1.49%) |
Aug 07, 2013 | 27.26 | 27.33 | 26.82 | 26.86 | 24,734,740 | -0.36(-1.33%) |
Aug 06, 2013 | 27.59 | 27.62 | 27.22 | 27.22 | 17,703,524 | -0.60(-2.15%) |
Aug 05, 2013 | 28.03 | 28.05 | 27.74 | 27.82 | 9,441,645 | -0.15(-0.54%) |
Aug 02, 2013 | 27.59 | 28.15 | 27.51 | 27.97 | 15,736,786 | +0.36(+1.32%) |