Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.72 | 27.92 | 27.43 | 27.47 | 3,614,385 | -0.27(-0.99%) |
Oct 30, 2013 | 27.68 | 27.91 | 27.54 | 27.74 | 3,897,900 | +0.09(+0.31%) |
Oct 29, 2013 | 27.27 | 27.72 | 27.27 | 27.65 | 4,974,305 | +0.43(+1.59%) |
Oct 28, 2013 | 27.52 | 27.64 | 27.09 | 27.22 | 4,058,529 | -0.30(-1.10%) |
Oct 25, 2013 | 27.34 | 27.59 | 26.83 | 27.52 | 13,792,697 | +0.32(+1.16%) |
Oct 24, 2013 | 27.34 | 27.51 | 26.97 | 27.21 | 7,850,531 | -0.24(-0.89%) |
Oct 23, 2013 | 25.73 | 27.82 | 25.72 | 27.45 | 13,573,795 | +2.31(+9.19%) |
Oct 22, 2013 | 25.04 | 25.16 | 24.94 | 25.14 | 3,292,897 | +0.16(+0.65%) |
Oct 21, 2013 | 25.17 | 25.23 | 24.89 | 24.98 | 2,212,074 | -0.26(-1.04%) |
Oct 18, 2013 | 24.87 | 25.34 | 24.85 | 25.24 | 2,737,020 | +0.43(+1.72%) |
Oct 17, 2013 | 24.98 | 25.01 | 24.73 | 24.82 | 3,684,649 | -0.22(-0.87%) |
Oct 16, 2013 | 24.76 | 25.07 | 24.69 | 25.04 | 3,309,524 | +0.28(+1.12%) |
Oct 15, 2013 | 24.87 | 24.91 | 24.64 | 24.76 | 2,580,594 | -0.18(-0.73%) |
Oct 14, 2013 | 24.82 | 24.97 | 24.77 | 24.94 | 1,572,311 | +0.06(+0.25%) |
Oct 11, 2013 | 25.07 | 25.12 | 24.77 | 24.88 | 3,957,475 | -0.20(-0.78%) |
Oct 10, 2013 | 24.87 | 25.22 | 24.87 | 25.07 | 2,390,929 | +0.28(+1.13%) |
Oct 09, 2013 | 24.64 | 24.90 | 24.45 | 24.79 | 3,676,830 | +0.19(+0.76%) |
Oct 08, 2013 | 24.49 | 25.05 | 24.46 | 24.61 | 6,306,691 | +0.09(+0.38%) |
Oct 07, 2013 | 23.76 | 24.60 | 23.76 | 24.51 | 3,273,556 | +0.44(+1.83%) |
Oct 04, 2013 | 23.83 | 24.10 | 23.68 | 24.07 | 1,841,928 | +0.16(+0.65%) |
Oct 03, 2013 | 24.01 | 24.01 | 23.52 | 23.92 | 4,295,163 | -0.20(-0.82%) |
Oct 02, 2013 | 23.87 | 24.15 | 23.77 | 24.11 | 1,802,335 | +0.07(+0.30%) |
Oct 01, 2013 | 23.65 | 24.11 | 23.62 | 24.04 | 1,847,205 | +0.37(+1.57%) |
Sep 30, 2013 | 23.90 | 23.99 | 23.61 | 23.67 | 3,304,732 | -0.37(-1.56%) |
Sep 27, 2013 | 24.12 | 24.19 | 23.95 | 24.05 | 1,042,953 | -0.06(-0.26%) |
Sep 26, 2013 | 24.07 | 24.19 | 23.87 | 24.11 | 1,553,606 | +0.05(+0.20%) |
Sep 25, 2013 | 24.30 | 24.30 | 23.97 | 24.06 | 2,342,444 | -0.19(-0.77%) |
Sep 24, 2013 | 24.10 | 24.34 | 23.91 | 24.25 | 2,212,316 | +0.14(+0.58%) |
Sep 23, 2013 | 24.16 | 24.27 | 23.95 | 24.11 | 2,049,839 | -0.20(-0.83%) |
Sep 20, 2013 | 24.81 | 24.87 | 24.22 | 24.31 | 2,094,842 | -0.50(-2.02%) |
Sep 19, 2013 | 24.65 | 24.91 | 24.62 | 24.81 | 2,747,400 | +0.25(+1.02%) |
Sep 18, 2013 | 24.29 | 24.78 | 24.11 | 24.56 | 3,957,073 | +0.29(+1.18%) |
Sep 17, 2013 | 24.07 | 24.27 | 24.00 | 24.27 | 4,583,765 | +0.16(+0.66%) |
Sep 16, 2013 | 24.11 | 24.17 | 23.75 | 24.11 | 3,535,095 | +0.36(+1.53%) |
Sep 13, 2013 | 23.41 | 23.82 | 23.32 | 23.75 | 3,735,863 | +0.42(+1.79%) |
Sep 12, 2013 | 23.49 | 23.52 | 23.18 | 23.33 | 2,926,462 | -0.29(-1.23%) |
Sep 11, 2013 | 23.52 | 23.63 | 23.29 | 23.62 | 2,917,310 | +0.08(+0.36%) |
Sep 10, 2013 | 23.45 | 23.55 | 23.34 | 23.54 | 1,683,319 | +0.27(+1.16%) |
Sep 09, 2013 | 23.29 | 23.38 | 23.04 | 23.27 | 2,448,707 | +0.05(+0.20%) |
Sep 06, 2013 | 23.56 | 23.58 | 22.99 | 23.22 | 2,636,822 | -0.08(-0.33%) |
Sep 05, 2013 | 22.95 | 23.31 | 22.95 | 23.30 | 1,651,116 | +0.27(+1.18%) |
Sep 04, 2013 | 22.57 | 23.04 | 22.55 | 23.03 | 2,049,432 | +0.49(+2.19%) |
Sep 03, 2013 | 22.78 | 23.00 | 22.36 | 22.53 | 4,302,656 | -0.11(-0.50%) |
Aug 30, 2013 | 22.87 | 22.92 | 22.59 | 22.65 | 1,149,966 | -0.18(-0.80%) |
Aug 29, 2013 | 22.69 | 22.92 | 22.68 | 22.83 | 1,088,211 | +0.09(+0.38%) |
Aug 28, 2013 | 22.58 | 22.75 | 22.42 | 22.74 | 3,015,469 | +0.18(+0.80%) |
Aug 27, 2013 | 22.72 | 22.79 | 22.17 | 22.56 | 4,881,957 | -0.41(-1.80%) |
Aug 26, 2013 | 23.54 | 23.59 | 22.97 | 22.97 | 2,854,487 | -0.55(-2.35%) |
Aug 23, 2013 | 23.34 | 23.63 | 23.23 | 23.53 | 4,243,971 | +0.12(+0.52%) |
Aug 22, 2013 | 22.90 | 23.43 | 22.81 | 23.41 | 3,109,500 | +0.72(+3.19%) |
Aug 21, 2013 | 22.95 | 23.09 | 22.55 | 22.68 | 4,551,681 | -0.45(-1.94%) |
Aug 20, 2013 | 23.01 | 23.26 | 22.93 | 23.13 | 3,196,047 | -0.02(-0.10%) |
Aug 19, 2013 | 23.35 | 23.39 | 23.14 | 23.16 | 1,234,391 | -0.26(-1.11%) |
Aug 16, 2013 | 23.22 | 23.47 | 23.15 | 23.41 | 2,594,523 | +0.20(+0.85%) |
Aug 15, 2013 | 23.33 | 23.47 | 22.94 | 23.22 | 3,178,546 | -0.26(-1.10%) |
Aug 14, 2013 | 23.79 | 23.81 | 23.46 | 23.48 | 2,758,637 | -0.45(-1.87%) |
Aug 13, 2013 | 23.37 | 23.94 | 23.33 | 23.92 | 3,818,434 | +0.51(+2.20%) |
Aug 12, 2013 | 23.50 | 23.52 | 23.32 | 23.41 | 2,256,731 | -0.13(-0.54%) |
Aug 09, 2013 | 23.60 | 23.71 | 23.38 | 23.54 | 1,409,711 | -0.22(-0.91%) |
Aug 08, 2013 | 23.63 | 23.83 | 23.40 | 23.75 | 2,891,517 | +0.22(+0.92%) |
Aug 07, 2013 | 23.63 | 23.82 | 23.48 | 23.54 | 3,330,740 | -0.29(-1.22%) |
Aug 06, 2013 | 24.06 | 24.06 | 23.68 | 23.83 | 3,559,257 | -0.12(-0.48%) |
Aug 05, 2013 | 24.03 | 24.12 | 23.90 | 23.94 | 1,675,747 | -0.10(-0.43%) |
Aug 02, 2013 | 23.96 | 24.18 | 23.91 | 24.05 | 2,479,212 | -0.02(-0.08%) |