Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.65 | 28.22 | 27.55 | 27.57 | 14,553,756 | -0.16(-0.58%) |
Oct 30, 2013 | 26.78 | 27.76 | 26.67 | 27.73 | 16,505,373 | +0.80(+2.98%) |
Oct 29, 2013 | 26.68 | 27.53 | 26.59 | 26.92 | 15,917,877 | +0.51(+1.93%) |
Oct 28, 2013 | 26.54 | 26.92 | 26.36 | 26.42 | 11,376,903 | +0.01(+0.03%) |
Oct 25, 2013 | 26.44 | 26.65 | 26.18 | 26.41 | 10,914,727 | +0.01(+0.05%) |
Oct 24, 2013 | 26.75 | 26.79 | 26.34 | 26.40 | 17,498,408 | -0.48(-1.77%) |
Oct 23, 2013 | 26.84 | 27.59 | 26.73 | 26.87 | 18,195,396 | -0.21(-0.79%) |
Oct 22, 2013 | 26.74 | 27.25 | 26.74 | 27.09 | 17,316,838 | +0.47(+1.76%) |
Oct 21, 2013 | 26.29 | 26.68 | 26.15 | 26.62 | 10,616,725 | +0.44(+1.66%) |
Oct 18, 2013 | 25.93 | 26.18 | 25.51 | 26.18 | 13,070,457 | +0.48(+1.85%) |
Oct 17, 2013 | 24.90 | 25.97 | 24.85 | 25.71 | 14,197,520 | +0.76(+3.06%) |
Oct 16, 2013 | 24.61 | 24.95 | 24.61 | 24.94 | 12,219,035 | +0.51(+2.08%) |
Oct 15, 2013 | 24.63 | 24.95 | 24.27 | 24.43 | 9,962,308 | -0.05(-0.22%) |
Oct 14, 2013 | 24.21 | 24.54 | 24.01 | 24.49 | 8,418,764 | +0.02(+0.08%) |
Oct 11, 2013 | 23.94 | 24.90 | 23.87 | 24.47 | 22,291,096 | +0.65(+2.73%) |
Oct 10, 2013 | 23.09 | 24.04 | 23.09 | 23.82 | 16,860,794 | +1.07(+4.71%) |
Oct 09, 2013 | 22.61 | 22.92 | 22.23 | 22.75 | 10,170,552 | +0.16(+0.71%) |
Oct 08, 2013 | 22.83 | 22.91 | 22.56 | 22.59 | 8,686,473 | -0.21(-0.94%) |
Oct 07, 2013 | 22.81 | 23.03 | 22.65 | 22.80 | 6,579,574 | -0.26(-1.13%) |
Oct 04, 2013 | 22.59 | 23.09 | 22.33 | 23.06 | 11,706,453 | +0.23(+1.00%) |
Oct 03, 2013 | 22.90 | 23.07 | 22.69 | 22.83 | 8,449,807 | -0.19(-0.81%) |
Oct 02, 2013 | 22.89 | 23.22 | 22.78 | 23.02 | 13,343,483 | +0.36(+1.60%) |
Oct 01, 2013 | 22.87 | 23.03 | 22.61 | 22.66 | 7,358,671 | -0.21(-0.91%) |
Sep 30, 2013 | 22.62 | 22.94 | 22.57 | 22.87 | 10,437,468 | -0.10(-0.44%) |
Sep 27, 2013 | 22.88 | 23.11 | 22.87 | 22.97 | 7,399,813 | -0.01(-0.03%) |
Sep 26, 2013 | 23.41 | 23.46 | 22.86 | 22.97 | 8,279,177 | -0.38(-1.63%) |
Sep 25, 2013 | 22.98 | 23.49 | 22.98 | 23.36 | 8,128,275 | +0.38(+1.66%) |
Sep 24, 2013 | 22.95 | 23.26 | 22.69 | 22.97 | 7,719,204 | +0.13(+0.59%) |
Sep 23, 2013 | 22.84 | 23.03 | 22.63 | 22.84 | 8,350,356 | -0.22(-0.96%) |
Sep 20, 2013 | 23.65 | 23.70 | 23.05 | 23.06 | 13,366,720 | -0.19(-0.84%) |
Sep 19, 2013 | 23.61 | 23.76 | 23.21 | 23.26 | 7,742,458 | -0.25(-1.05%) |
Sep 18, 2013 | 23.24 | 23.54 | 23.03 | 23.50 | 7,295,935 | +0.33(+1.45%) |
Sep 17, 2013 | 23.20 | 23.31 | 23.01 | 23.17 | 6,567,748 | +0.03(+0.12%) |
Sep 16, 2013 | 23.74 | 23.54 | 23.11 | 23.14 | 9,618,042 | -0.33(-1.40%) |
Sep 13, 2013 | 23.36 | 23.68 | 23.33 | 23.47 | 12,932,997 | +0.23(+1.01%) |
Sep 12, 2013 | 24.01 | 24.02 | 23.22 | 23.24 | 14,813,326 | -0.92(-3.80%) |
Sep 11, 2013 | 24.20 | 24.27 | 23.80 | 24.15 | 7,428,329 | -0.05(-0.22%) |
Sep 10, 2013 | 24.61 | 24.61 | 24.09 | 24.21 | 8,660,951 | -0.29(-1.20%) |
Sep 09, 2013 | 24.70 | 24.90 | 24.47 | 24.50 | 9,061,267 | -0.11(-0.46%) |
Sep 06, 2013 | 24.82 | 24.82 | 24.20 | 24.61 | 10,542,212 | +0.01(+0.03%) |
Sep 05, 2013 | 24.66 | 24.96 | 24.48 | 24.61 | 9,823,300 | -0.09(-0.35%) |
Sep 04, 2013 | 24.25 | 24.74 | 24.21 | 24.70 | 8,185,027 | +0.39(+1.60%) |
Sep 03, 2013 | 24.19 | 24.66 | 24.15 | 24.31 | 9,258,132 | +0.52(+2.17%) |
Aug 30, 2013 | 24.07 | 24.20 | 23.70 | 23.79 | 5,784,761 | -0.18(-0.75%) |
Aug 29, 2013 | 23.91 | 24.22 | 23.70 | 23.97 | 5,224,807 | +0.02(+0.08%) |
Aug 28, 2013 | 23.65 | 24.02 | 23.58 | 23.95 | 6,346,209 | +0.34(+1.45%) |
Aug 27, 2013 | 23.88 | 23.93 | 23.59 | 23.61 | 8,082,082 | -0.51(-2.11%) |
Aug 26, 2013 | 24.38 | 24.49 | 24.10 | 24.12 | 5,748,133 | -0.25(-1.04%) |
Aug 23, 2013 | 24.25 | 24.63 | 24.17 | 24.37 | 6,913,955 | +0.28(+1.17%) |
Aug 22, 2013 | 23.80 | 24.25 | 23.67 | 24.09 | 5,164,076 | +0.39(+1.64%) |
Aug 21, 2013 | 23.58 | 23.95 | 23.38 | 23.70 | 8,416,091 | +0.11(+0.45%) |
Aug 20, 2013 | 23.05 | 23.82 | 22.84 | 23.60 | 9,522,352 | +0.52(+2.23%) |
Aug 19, 2013 | 23.61 | 23.70 | 23.00 | 23.08 | 10,464,088 | -0.63(-2.65%) |
Aug 16, 2013 | 24.03 | 24.03 | 23.62 | 23.71 | 8,528,778 | -0.35(-1.45%) |
Aug 15, 2013 | 24.41 | 24.53 | 24.05 | 24.06 | 8,152,737 | -0.54(-2.20%) |
Aug 14, 2013 | 24.66 | 24.81 | 24.43 | 24.60 | 5,735,571 | -0.08(-0.33%) |
Aug 13, 2013 | 24.73 | 24.77 | 24.39 | 24.68 | 5,846,444 | +0.01(+0.03%) |
Aug 12, 2013 | 24.60 | 24.82 | 24.51 | 24.68 | 7,435,008 | -0.03(-0.14%) |
Aug 09, 2013 | 24.68 | 24.84 | 24.50 | 24.71 | 9,605,565 | +0.07(+0.27%) |
Aug 08, 2013 | 24.41 | 24.72 | 24.13 | 24.64 | 11,318,646 | +0.32(+1.31%) |
Aug 07, 2013 | 24.42 | 24.95 | 24.22 | 24.32 | 15,575,753 | +0.01(+0.06%) |
Aug 06, 2013 | 23.47 | 24.52 | 23.46 | 24.31 | 27,892,494 | +0.93(+3.99%) |
Aug 05, 2013 | 23.34 | 23.42 | 23.09 | 23.38 | 6,548,739 | +0.03(+0.11%) |
Aug 02, 2013 | 23.91 | 23.91 | 23.28 | 23.35 | 11,068,523 | -0.65(-2.69%) |