Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.09 | 28.36 | 27.88 | 28.00 | 2,739,368 | +0.03(+0.11%) |
Oct 30, 2013 | 27.95 | 28.08 | 27.85 | 27.97 | 2,199,187 | +0.06(+0.22%) |
Oct 29, 2013 | 27.71 | 27.91 | 27.65 | 27.91 | 1,599,868 | +0.20(+0.71%) |
Oct 28, 2013 | 27.64 | 27.86 | 27.64 | 27.71 | 2,457,891 | +0.02(+0.06%) |
Oct 25, 2013 | 27.58 | 27.71 | 27.50 | 27.69 | 1,106,370 | +0.05(+0.17%) |
Oct 24, 2013 | 27.51 | 27.69 | 27.49 | 27.64 | 1,984,366 | +0.12(+0.44%) |
Oct 23, 2013 | 27.26 | 27.60 | 27.26 | 27.52 | 1,133,849 | +0.09(+0.34%) |
Oct 22, 2013 | 26.96 | 27.45 | 26.81 | 27.43 | 1,317,149 | +0.59(+2.19%) |
Oct 21, 2013 | 26.99 | 26.99 | 26.74 | 26.84 | 1,120,195 | -0.15(-0.57%) |
Oct 18, 2013 | 26.97 | 26.99 | 26.74 | 26.99 | 904,527 | +0.20(+0.75%) |
Oct 17, 2013 | 26.50 | 26.83 | 26.37 | 26.79 | 1,001,385 | +0.21(+0.78%) |
Oct 16, 2013 | 26.14 | 26.60 | 26.14 | 26.59 | 1,121,443 | +0.52(+1.98%) |
Oct 15, 2013 | 26.35 | 26.43 | 26.04 | 26.07 | 1,157,220 | -0.31(-1.19%) |
Oct 14, 2013 | 26.21 | 26.40 | 26.21 | 26.38 | 961,940 | +0.03(+0.11%) |
Oct 11, 2013 | 25.99 | 26.36 | 25.97 | 26.35 | 1,044,154 | +0.27(+1.02%) |
Oct 10, 2013 | 25.83 | 26.09 | 25.65 | 26.09 | 1,394,496 | +0.44(+1.73%) |
Oct 09, 2013 | 25.49 | 25.79 | 25.35 | 25.65 | 1,991,664 | +0.18(+0.71%) |
Oct 08, 2013 | 25.63 | 25.74 | 25.45 | 25.46 | 1,369,058 | -0.18(-0.69%) |
Oct 07, 2013 | 25.62 | 25.76 | 25.52 | 25.64 | 2,188,475 | -0.12(-0.48%) |
Oct 04, 2013 | 25.80 | 25.95 | 25.72 | 25.77 | 1,557,154 | -0.03(-0.13%) |
Oct 03, 2013 | 25.98 | 25.98 | 25.71 | 25.80 | 1,809,114 | -0.21(-0.79%) |
Oct 02, 2013 | 25.98 | 26.02 | 25.79 | 26.01 | 1,019,437 | -0.05(-0.18%) |
Oct 01, 2013 | 25.83 | 26.20 | 25.83 | 26.05 | 2,595,713 | +0.25(+0.97%) |
Sep 30, 2013 | 25.81 | 25.94 | 25.59 | 25.80 | 2,804,416 | -0.27(-1.02%) |
Sep 27, 2013 | 26.13 | 26.17 | 25.86 | 26.07 | 1,200,263 | -0.14(-0.54%) |
Sep 26, 2013 | 26.17 | 26.43 | 26.10 | 26.21 | 1,307,968 | +0.00(+0.00%) |
Sep 25, 2013 | 26.72 | 26.72 | 26.20 | 26.21 | 1,369,179 | -0.49(-1.83%) |
Sep 24, 2013 | 26.63 | 26.88 | 26.54 | 26.70 | 1,889,195 | +0.15(+0.58%) |
Sep 23, 2013 | 26.39 | 26.68 | 26.28 | 26.55 | 1,215,108 | +0.02(+0.06%) |
Sep 20, 2013 | 26.77 | 26.81 | 26.53 | 26.53 | 2,324,115 | -0.31(-1.17%) |
Sep 19, 2013 | 26.78 | 26.90 | 26.61 | 26.84 | 1,760,053 | +0.09(+0.34%) |
Sep 18, 2013 | 26.48 | 26.77 | 26.28 | 26.75 | 1,986,612 | +0.24(+0.92%) |
Sep 17, 2013 | 26.26 | 26.53 | 26.19 | 26.51 | 2,530,046 | +0.57(+2.20%) |
Sep 16, 2013 | 25.99 | 26.06 | 25.85 | 25.94 | 1,282,609 | +0.24(+0.92%) |
Sep 13, 2013 | 25.55 | 25.76 | 25.49 | 25.70 | 1,697,122 | +0.23(+0.89%) |
Sep 12, 2013 | 25.41 | 25.60 | 25.37 | 25.47 | 1,623,210 | +0.01(+0.05%) |
Sep 11, 2013 | 25.28 | 25.46 | 25.07 | 25.46 | 2,157,408 | +0.12(+0.49%) |
Sep 10, 2013 | 25.08 | 25.34 | 25.00 | 25.34 | 2,468,372 | +0.41(+1.66%) |
Sep 09, 2013 | 24.43 | 24.96 | 24.43 | 24.92 | 2,142,172 | +0.51(+2.08%) |
Sep 06, 2013 | 24.40 | 24.57 | 24.23 | 24.42 | 2,748,176 | +0.07(+0.30%) |
Sep 05, 2013 | 24.73 | 24.84 | 24.22 | 24.34 | 3,801,120 | -0.43(-1.72%) |
Sep 04, 2013 | 25.36 | 25.36 | 24.75 | 24.77 | 4,425,069 | -0.66(-2.59%) |
Sep 03, 2013 | 25.78 | 25.80 | 25.25 | 25.43 | 2,673,452 | -0.08(-0.30%) |
Aug 30, 2013 | 25.69 | 25.70 | 25.44 | 25.50 | 1,581,472 | -0.15(-0.57%) |
Aug 29, 2013 | 25.71 | 25.81 | 25.62 | 25.65 | 1,443,929 | -0.06(-0.23%) |
Aug 28, 2013 | 25.95 | 26.06 | 25.70 | 25.71 | 986,950 | -0.25(-0.96%) |
Aug 27, 2013 | 26.01 | 26.10 | 25.92 | 25.96 | 1,166,776 | -0.20(-0.76%) |
Aug 26, 2013 | 26.33 | 26.37 | 26.08 | 26.16 | 1,112,637 | -0.15(-0.59%) |
Aug 23, 2013 | 26.25 | 26.37 | 26.20 | 26.31 | 742,370 | +0.07(+0.28%) |
Aug 22, 2013 | 26.14 | 26.35 | 26.08 | 26.24 | 931,841 | +0.09(+0.35%) |
Aug 21, 2013 | 26.16 | 26.26 | 25.97 | 26.15 | 1,115,983 | -0.07(-0.26%) |
Aug 20, 2013 | 26.21 | 26.38 | 26.21 | 26.22 | 1,193,961 | +0.09(+0.36%) |
Aug 19, 2013 | 26.01 | 26.29 | 25.95 | 26.12 | 1,655,750 | +0.17(+0.65%) |
Aug 16, 2013 | 25.89 | 26.01 | 25.80 | 25.95 | 1,106,281 | +0.03(+0.10%) |
Aug 15, 2013 | 26.00 | 26.03 | 25.65 | 25.93 | 1,556,588 | -0.24(-0.92%) |
Aug 14, 2013 | 26.34 | 26.42 | 26.07 | 26.17 | 967,416 | -0.16(-0.60%) |
Aug 13, 2013 | 26.34 | 26.46 | 26.24 | 26.33 | 1,241,486 | +0.00(+0.00%) |
Aug 12, 2013 | 26.34 | 26.41 | 26.22 | 26.33 | 1,138,298 | -0.03(-0.13%) |
Aug 09, 2013 | 26.40 | 26.51 | 26.23 | 26.36 | 1,257,574 | -0.04(-0.16%) |
Aug 08, 2013 | 26.64 | 26.64 | 26.35 | 26.41 | 2,180,374 | -0.03(-0.13%) |
Aug 07, 2013 | 26.79 | 26.83 | 26.43 | 26.44 | 1,915,012 | -0.40(-1.50%) |
Aug 06, 2013 | 26.81 | 27.07 | 26.69 | 26.84 | 2,032,495 | -0.05(-0.19%) |
Aug 05, 2013 | 26.80 | 27.11 | 26.74 | 26.89 | 1,775,162 | +0.03(+0.13%) |
Aug 02, 2013 | 27.37 | 27.38 | 26.46 | 26.86 | 3,548,012 | -0.96(-3.46%) |