Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.31 | 26.34 | 26.08 | 26.13 | 1,360,872 | -0.15(-0.59%) |
Oct 30, 2013 | 26.87 | 27.01 | 26.21 | 26.28 | 1,540,278 | -0.59(-2.19%) |
Oct 29, 2013 | 26.57 | 26.88 | 26.48 | 26.87 | 2,378,882 | +0.30(+1.14%) |
Oct 28, 2013 | 26.24 | 26.57 | 26.18 | 26.57 | 2,414,120 | +0.33(+1.24%) |
Oct 25, 2013 | 25.74 | 26.24 | 25.49 | 26.24 | 2,306,247 | +0.64(+2.50%) |
Oct 24, 2013 | 25.71 | 25.87 | 25.33 | 25.60 | 3,084,641 | +0.73(+2.92%) |
Oct 23, 2013 | 24.89 | 25.01 | 24.60 | 24.87 | 1,631,104 | -0.18(-0.73%) |
Oct 22, 2013 | 25.09 | 25.18 | 24.91 | 25.06 | 1,004,828 | +0.02(+0.07%) |
Oct 21, 2013 | 25.09 | 25.15 | 24.86 | 25.04 | 636,247 | -0.10(-0.39%) |
Oct 18, 2013 | 25.13 | 25.14 | 24.84 | 25.14 | 731,491 | +0.19(+0.78%) |
Oct 17, 2013 | 24.38 | 24.96 | 24.28 | 24.94 | 865,797 | +0.34(+1.40%) |
Oct 16, 2013 | 24.23 | 24.66 | 24.23 | 24.60 | 927,680 | +0.52(+2.16%) |
Oct 15, 2013 | 24.23 | 24.31 | 24.03 | 24.08 | 778,550 | -0.19(-0.80%) |
Oct 14, 2013 | 23.98 | 24.31 | 23.95 | 24.27 | 567,018 | +0.10(+0.43%) |
Oct 11, 2013 | 23.98 | 24.18 | 23.80 | 24.17 | 1,180,429 | +0.19(+0.79%) |
Oct 10, 2013 | 23.71 | 24.00 | 23.59 | 23.98 | 1,311,928 | +0.69(+2.95%) |
Oct 09, 2013 | 23.06 | 23.48 | 23.04 | 23.29 | 2,277,746 | +0.38(+1.65%) |
Oct 08, 2013 | 23.23 | 23.28 | 22.90 | 22.92 | 1,362,228 | -0.28(-1.21%) |
Oct 07, 2013 | 23.31 | 23.37 | 23.18 | 23.20 | 1,283,447 | -0.29(-1.24%) |
Oct 04, 2013 | 23.16 | 23.57 | 23.16 | 23.49 | 1,505,809 | +0.36(+1.56%) |
Oct 03, 2013 | 23.31 | 23.39 | 22.99 | 23.13 | 3,862,807 | -0.19(-0.83%) |
Oct 02, 2013 | 23.83 | 23.86 | 23.31 | 23.32 | 3,543,409 | -0.66(-2.74%) |
Oct 01, 2013 | 23.91 | 24.24 | 23.85 | 23.98 | 2,107,453 | +0.13(+0.55%) |
Sep 30, 2013 | 23.75 | 23.90 | 23.53 | 23.85 | 1,751,559 | -0.17(-0.69%) |
Sep 27, 2013 | 24.00 | 24.14 | 23.90 | 24.02 | 1,286,343 | -0.15(-0.64%) |
Sep 26, 2013 | 24.11 | 24.51 | 24.03 | 24.17 | 1,819,122 | -0.03(-0.12%) |
Sep 25, 2013 | 24.19 | 24.42 | 24.03 | 24.20 | 1,820,204 | +0.01(+0.05%) |
Sep 24, 2013 | 24.36 | 24.50 | 24.01 | 24.19 | 1,409,149 | -0.15(-0.61%) |
Sep 23, 2013 | 24.59 | 24.64 | 24.31 | 24.34 | 1,463,147 | -0.46(-1.84%) |
Sep 20, 2013 | 25.16 | 25.37 | 24.69 | 24.79 | 3,008,830 | -0.31(-1.23%) |
Sep 19, 2013 | 25.46 | 25.46 | 25.08 | 25.10 | 916,514 | -0.24(-0.95%) |
Sep 18, 2013 | 25.21 | 25.52 | 25.09 | 25.34 | 1,361,876 | +0.19(+0.75%) |
Sep 17, 2013 | 24.95 | 25.16 | 24.88 | 25.15 | 918,970 | +0.17(+0.69%) |
Sep 16, 2013 | 24.99 | 25.07 | 24.91 | 24.98 | 913,823 | +0.22(+0.88%) |
Sep 13, 2013 | 24.79 | 24.85 | 24.64 | 24.76 | 675,073 | -0.02(-0.09%) |
Sep 12, 2013 | 24.89 | 24.93 | 24.71 | 24.79 | 910,289 | -0.11(-0.46%) |
Sep 11, 2013 | 24.72 | 24.95 | 24.61 | 24.90 | 846,906 | +0.10(+0.39%) |
Sep 10, 2013 | 24.71 | 24.84 | 24.62 | 24.80 | 1,134,770 | +0.32(+1.30%) |
Sep 09, 2013 | 24.28 | 24.51 | 24.23 | 24.48 | 609,562 | +0.29(+1.18%) |
Sep 06, 2013 | 24.26 | 24.36 | 23.88 | 24.20 | 869,411 | +0.03(+0.14%) |
Sep 05, 2013 | 24.06 | 24.28 | 23.99 | 24.16 | 850,424 | +0.10(+0.43%) |
Sep 04, 2013 | 23.76 | 24.19 | 23.72 | 24.06 | 1,943,811 | +0.27(+1.13%) |
Sep 03, 2013 | 24.14 | 24.36 | 23.58 | 23.79 | 2,108,260 | -0.07(-0.29%) |
Aug 30, 2013 | 23.99 | 24.00 | 23.70 | 23.86 | 1,434,114 | -0.09(-0.36%) |
Aug 29, 2013 | 23.66 | 24.09 | 23.65 | 23.95 | 898,243 | +0.25(+1.06%) |
Aug 28, 2013 | 23.68 | 23.82 | 23.64 | 23.70 | 1,956,478 | +0.03(+0.12%) |
Aug 27, 2013 | 23.66 | 23.83 | 23.60 | 23.67 | 2,659,483 | -0.26(-1.07%) |
Aug 26, 2013 | 23.90 | 24.18 | 23.84 | 23.92 | 1,165,018 | +0.08(+0.34%) |
Aug 23, 2013 | 23.95 | 23.95 | 23.70 | 23.84 | 3,239,579 | -0.06(-0.26%) |
Aug 22, 2013 | 23.95 | 24.16 | 23.74 | 23.91 | 1,984,560 | -0.09(-0.38%) |
Aug 21, 2013 | 24.24 | 24.31 | 23.96 | 24.00 | 2,273,451 | -0.33(-1.34%) |
Aug 20, 2013 | 24.08 | 24.42 | 23.99 | 24.32 | 1,039,966 | +0.26(+1.09%) |
Aug 19, 2013 | 24.28 | 24.35 | 24.06 | 24.06 | 975,336 | -0.29(-1.17%) |
Aug 16, 2013 | 24.35 | 24.52 | 24.21 | 24.35 | 875,345 | -0.03(-0.14%) |
Aug 15, 2013 | 24.69 | 24.73 | 24.27 | 24.38 | 1,437,415 | -0.56(-2.24%) |
Aug 14, 2013 | 25.16 | 25.22 | 24.90 | 24.94 | 1,204,438 | -0.20(-0.79%) |
Aug 13, 2013 | 25.03 | 25.21 | 24.97 | 25.14 | 1,354,242 | +0.22(+0.87%) |
Aug 12, 2013 | 25.04 | 25.13 | 24.80 | 24.92 | 1,683,713 | -0.22(-0.86%) |
Aug 09, 2013 | 25.09 | 25.39 | 25.09 | 25.14 | 1,321,319 | +0.03(+0.14%) |
Aug 08, 2013 | 25.34 | 25.48 | 25.05 | 25.11 | 1,198,768 | -0.06(-0.25%) |
Aug 07, 2013 | 25.19 | 25.27 | 25.00 | 25.17 | 1,412,052 | -0.02(-0.07%) |
Aug 06, 2013 | 25.47 | 25.55 | 25.07 | 25.19 | 1,611,693 | -0.34(-1.32%) |
Aug 05, 2013 | 25.58 | 25.76 | 25.43 | 25.52 | 1,361,524 | -0.15(-0.60%) |
Aug 02, 2013 | 25.57 | 25.69 | 25.46 | 25.68 | 1,293,082 | -0.03(-0.13%) |