Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.24 | 27.29 | 26.90 | 26.92 | 6,296,899 | -0.39(-1.43%) |
Oct 30, 2013 | 27.29 | 27.56 | 27.03 | 27.31 | 5,827,483 | +0.10(+0.38%) |
Oct 29, 2013 | 27.48 | 27.96 | 27.09 | 27.21 | 9,138,248 | +0.13(+0.47%) |
Oct 28, 2013 | 26.84 | 27.08 | 26.59 | 27.08 | 5,778,705 | +0.26(+0.98%) |
Oct 25, 2013 | 26.75 | 26.95 | 26.68 | 26.82 | 4,194,361 | +0.07(+0.27%) |
Oct 24, 2013 | 26.58 | 26.82 | 26.40 | 26.74 | 3,762,010 | +0.29(+1.09%) |
Oct 23, 2013 | 26.78 | 26.86 | 26.28 | 26.46 | 4,982,807 | -0.47(-1.75%) |
Oct 22, 2013 | 27.12 | 27.37 | 26.87 | 26.93 | 4,796,744 | -0.14(-0.53%) |
Oct 21, 2013 | 27.16 | 27.28 | 26.99 | 27.07 | 2,305,335 | -0.09(-0.32%) |
Oct 18, 2013 | 27.38 | 27.40 | 26.90 | 27.16 | 3,875,114 | -0.10(-0.38%) |
Oct 17, 2013 | 26.73 | 27.29 | 26.65 | 27.26 | 4,527,359 | +0.41(+1.52%) |
Oct 16, 2013 | 26.51 | 26.98 | 26.50 | 26.86 | 3,672,884 | +0.50(+1.88%) |
Oct 15, 2013 | 26.44 | 26.76 | 26.35 | 26.36 | 4,934,660 | -0.14(-0.54%) |
Oct 14, 2013 | 26.06 | 26.54 | 25.89 | 26.50 | 4,650,654 | +0.28(+1.07%) |
Oct 11, 2013 | 26.10 | 26.35 | 25.98 | 26.22 | 3,601,949 | +0.11(+0.43%) |
Oct 10, 2013 | 26.08 | 26.15 | 25.75 | 26.11 | 7,494,403 | +0.47(+1.84%) |
Oct 09, 2013 | 24.55 | 26.02 | 24.36 | 25.64 | 13,895,294 | +1.13(+4.63%) |
Oct 08, 2013 | 24.94 | 25.03 | 24.43 | 24.51 | 4,565,570 | -0.38(-1.54%) |
Oct 07, 2013 | 24.96 | 25.12 | 24.70 | 24.89 | 3,155,152 | -0.33(-1.30%) |
Oct 04, 2013 | 24.64 | 25.25 | 24.60 | 25.22 | 3,250,655 | +0.58(+2.37%) |
Oct 03, 2013 | 24.73 | 24.90 | 24.34 | 24.63 | 5,280,385 | -0.18(-0.71%) |
Oct 02, 2013 | 24.80 | 24.83 | 24.55 | 24.81 | 3,954,137 | -0.18(-0.73%) |
Oct 01, 2013 | 24.91 | 25.10 | 24.77 | 24.99 | 2,823,596 | +0.14(+0.55%) |
Sep 30, 2013 | 24.67 | 24.99 | 24.44 | 24.86 | 4,133,035 | -0.12(-0.48%) |
Sep 27, 2013 | 25.06 | 25.10 | 24.87 | 24.98 | 3,162,247 | -0.22(-0.86%) |
Sep 26, 2013 | 25.39 | 25.44 | 25.05 | 25.19 | 3,475,507 | -0.15(-0.60%) |
Sep 25, 2013 | 25.15 | 25.48 | 25.04 | 25.35 | 4,132,341 | +0.25(+0.99%) |
Sep 24, 2013 | 24.72 | 25.41 | 24.66 | 25.10 | 5,527,514 | +0.41(+1.65%) |
Sep 23, 2013 | 24.76 | 24.78 | 24.51 | 24.69 | 4,507,846 | -0.09(-0.35%) |
Sep 20, 2013 | 24.94 | 25.31 | 24.76 | 24.78 | 7,876,845 | -0.10(-0.39%) |
Sep 19, 2013 | 25.47 | 25.54 | 24.78 | 24.87 | 8,365,126 | -0.65(-2.54%) |
Sep 18, 2013 | 25.77 | 26.04 | 25.51 | 25.52 | 8,313,112 | -0.28(-1.08%) |
Sep 17, 2013 | 25.48 | 25.82 | 25.46 | 25.80 | 4,257,374 | +0.34(+1.32%) |
Sep 16, 2013 | 25.55 | 25.69 | 25.39 | 25.47 | 3,666,722 | +0.21(+0.82%) |
Sep 13, 2013 | 25.23 | 25.32 | 25.06 | 25.26 | 2,449,423 | +0.07(+0.29%) |
Sep 12, 2013 | 25.51 | 25.56 | 25.15 | 25.19 | 3,771,514 | -0.30(-1.19%) |
Sep 11, 2013 | 25.37 | 25.51 | 25.22 | 25.49 | 2,656,920 | +0.13(+0.50%) |
Sep 10, 2013 | 25.48 | 25.59 | 25.29 | 25.36 | 3,450,896 | +0.09(+0.35%) |
Sep 09, 2013 | 24.72 | 25.29 | 24.71 | 25.27 | 4,344,345 | +0.62(+2.49%) |
Sep 06, 2013 | 24.75 | 24.87 | 24.27 | 24.66 | 4,701,072 | +0.10(+0.42%) |
Sep 05, 2013 | 24.39 | 24.63 | 24.37 | 24.55 | 2,677,639 | +0.14(+0.59%) |
Sep 04, 2013 | 24.15 | 24.62 | 24.10 | 24.41 | 3,396,497 | +0.29(+1.19%) |
Sep 03, 2013 | 24.04 | 24.50 | 23.91 | 24.12 | 5,271,880 | +0.48(+2.03%) |
Aug 30, 2013 | 23.94 | 23.94 | 23.52 | 23.64 | 3,381,790 | -0.27(-1.14%) |
Aug 29, 2013 | 23.60 | 24.16 | 23.46 | 23.92 | 3,413,864 | +0.26(+1.08%) |
Aug 28, 2013 | 23.57 | 23.84 | 23.37 | 23.66 | 4,530,927 | +0.08(+0.34%) |
Aug 27, 2013 | 23.83 | 23.87 | 23.56 | 23.58 | 8,067,274 | -0.70(-2.88%) |
Aug 26, 2013 | 24.34 | 24.46 | 24.12 | 24.28 | 2,852,437 | -0.08(-0.33%) |
Aug 23, 2013 | 24.43 | 24.47 | 24.18 | 24.36 | 2,397,732 | -0.02(-0.07%) |
Aug 22, 2013 | 24.24 | 24.54 | 24.09 | 24.38 | 2,864,188 | +0.20(+0.82%) |
Aug 21, 2013 | 24.22 | 24.46 | 23.99 | 24.18 | 4,359,593 | -0.10(-0.43%) |
Aug 20, 2013 | 24.20 | 24.44 | 23.91 | 24.28 | 3,610,181 | +0.08(+0.33%) |
Aug 19, 2013 | 24.45 | 24.48 | 24.17 | 24.20 | 4,358,095 | -0.31(-1.26%) |
Aug 16, 2013 | 24.48 | 24.77 | 24.38 | 24.51 | 5,211,249 | -0.07(-0.29%) |
Aug 15, 2013 | 24.56 | 24.72 | 24.39 | 24.58 | 3,773,303 | -0.26(-1.06%) |
Aug 14, 2013 | 25.00 | 25.10 | 24.79 | 24.84 | 3,431,020 | -0.19(-0.76%) |
Aug 13, 2013 | 24.82 | 25.14 | 24.52 | 25.04 | 3,415,912 | +0.37(+1.48%) |
Aug 12, 2013 | 24.69 | 24.82 | 24.45 | 24.67 | 3,796,971 | -0.21(-0.86%) |
Aug 09, 2013 | 24.84 | 25.03 | 24.73 | 24.88 | 2,873,158 | +0.00(+0.00%) |
Aug 08, 2013 | 25.10 | 25.33 | 24.48 | 24.88 | 7,530,873 | -0.04(-0.16%) |
Aug 07, 2013 | 24.99 | 25.13 | 24.74 | 24.92 | 3,671,453 | -0.21(-0.82%) |
Aug 06, 2013 | 25.26 | 25.33 | 24.89 | 25.13 | 5,987,446 | -0.21(-0.82%) |
Aug 05, 2013 | 25.42 | 25.60 | 25.21 | 25.34 | 4,318,094 | -0.12(-0.47%) |
Aug 02, 2013 | 25.40 | 25.50 | 25.19 | 25.46 | 5,515,319 | +0.07(+0.28%) |