Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.92 | 27.17 | 26.87 | 26.87 | 1,201,509 | -0.04(-0.15%) |
Oct 30, 2013 | 27.05 | 27.20 | 26.81 | 26.91 | 524,146 | -0.05(-0.18%) |
Oct 29, 2013 | 27.01 | 27.11 | 26.80 | 26.96 | 882,974 | -0.03(-0.12%) |
Oct 28, 2013 | 27.43 | 27.43 | 26.95 | 26.99 | 752,304 | -0.42(-1.52%) |
Oct 25, 2013 | 27.24 | 27.50 | 27.02 | 27.41 | 1,211,717 | +0.18(+0.64%) |
Oct 24, 2013 | 27.25 | 27.30 | 26.96 | 27.24 | 762,874 | +0.09(+0.35%) |
Oct 23, 2013 | 27.08 | 27.23 | 26.94 | 27.14 | 700,429 | -0.03(-0.10%) |
Oct 22, 2013 | 26.95 | 27.30 | 26.92 | 27.17 | 1,950,123 | +0.29(+1.08%) |
Oct 21, 2013 | 26.91 | 26.95 | 26.78 | 26.88 | 955,165 | -0.07(-0.25%) |
Oct 18, 2013 | 26.89 | 26.95 | 26.70 | 26.95 | 825,251 | +0.24(+0.91%) |
Oct 17, 2013 | 26.15 | 26.77 | 26.07 | 26.70 | 992,967 | +0.40(+1.51%) |
Oct 16, 2013 | 25.84 | 26.31 | 25.80 | 26.31 | 973,037 | +0.55(+2.12%) |
Oct 15, 2013 | 26.08 | 26.23 | 25.70 | 25.76 | 1,155,193 | -0.46(-1.77%) |
Oct 14, 2013 | 25.71 | 26.27 | 25.71 | 26.23 | 689,917 | +0.32(+1.22%) |
Oct 11, 2013 | 25.90 | 26.23 | 25.77 | 25.91 | 612,508 | -0.03(-0.13%) |
Oct 10, 2013 | 25.41 | 26.11 | 25.36 | 25.94 | 1,195,674 | +0.78(+3.11%) |
Oct 09, 2013 | 25.14 | 25.36 | 25.10 | 25.16 | 1,028,500 | +0.04(+0.16%) |
Oct 08, 2013 | 25.36 | 25.43 | 25.05 | 25.12 | 762,653 | -0.28(-1.11%) |
Oct 07, 2013 | 25.22 | 25.62 | 25.07 | 25.40 | 764,679 | -0.03(-0.13%) |
Oct 04, 2013 | 25.20 | 25.56 | 25.11 | 25.44 | 561,904 | +0.20(+0.80%) |
Oct 03, 2013 | 25.51 | 25.51 | 25.14 | 25.24 | 970,257 | -0.31(-1.21%) |
Oct 02, 2013 | 25.26 | 25.55 | 25.14 | 25.55 | 1,201,282 | +0.16(+0.64%) |
Oct 01, 2013 | 25.22 | 25.53 | 25.18 | 25.38 | 1,164,276 | +0.62(+2.50%) |
Sep 27, 2013 | 24.89 | 24.90 | 24.54 | 24.76 | 1,181,587 | -0.18(-0.70%) |
Sep 26, 2013 | 25.01 | 25.16 | 24.83 | 24.94 | 1,160,361 | -0.04(-0.16%) |
Sep 25, 2013 | 25.01 | 25.36 | 24.90 | 24.98 | 844,300 | -0.14(-0.56%) |
Sep 24, 2013 | 25.22 | 25.31 | 25.09 | 25.12 | 633,408 | -0.05(-0.19%) |
Sep 23, 2013 | 25.05 | 25.26 | 25.05 | 25.17 | 801,410 | +0.07(+0.30%) |
Sep 20, 2013 | 25.49 | 25.57 | 24.97 | 25.09 | 687,301 | -0.38(-1.48%) |
Sep 19, 2013 | 25.47 | 25.60 | 25.40 | 25.47 | 1,333,450 | +0.01(+0.03%) |
Sep 18, 2013 | 25.02 | 25.56 | 24.89 | 25.47 | 1,077,765 | +0.45(+1.80%) |
Sep 17, 2013 | 24.93 | 25.08 | 24.72 | 25.01 | 1,060,517 | +0.17(+0.68%) |
Sep 16, 2013 | 24.68 | 24.89 | 24.34 | 24.85 | 815,644 | +0.51(+2.08%) |
Sep 13, 2013 | 24.54 | 24.59 | 24.30 | 24.34 | 535,713 | -0.11(-0.47%) |
Sep 12, 2013 | 24.33 | 24.57 | 24.32 | 24.45 | 749,449 | -0.04(-0.16%) |
Sep 11, 2013 | 24.41 | 24.50 | 24.24 | 24.50 | 733,365 | +0.05(+0.22%) |
Sep 10, 2013 | 24.12 | 24.45 | 24.06 | 24.44 | 799,984 | +0.47(+1.97%) |
Sep 09, 2013 | 23.73 | 24.11 | 23.73 | 23.97 | 908,709 | +0.27(+1.14%) |
Sep 06, 2013 | 24.07 | 24.32 | 23.67 | 23.70 | 1,366,544 | -0.15(-0.62%) |
Sep 05, 2013 | 23.48 | 23.85 | 23.42 | 23.85 | 1,420,038 | +0.40(+1.70%) |
Sep 04, 2013 | 23.29 | 23.73 | 23.21 | 23.45 | 1,004,395 | +0.15(+0.64%) |
Sep 03, 2013 | 23.50 | 23.51 | 23.14 | 23.30 | 1,386,300 | +0.01(+0.03%) |
Aug 30, 2013 | 23.21 | 23.57 | 23.19 | 23.30 | 1,059,936 | +0.09(+0.38%) |
Aug 29, 2013 | 23.00 | 23.28 | 22.99 | 23.21 | 1,058,121 | +0.15(+0.64%) |
Aug 28, 2013 | 23.20 | 23.20 | 22.68 | 23.06 | 1,423,479 | -0.18(-0.75%) |
Aug 27, 2013 | 23.26 | 23.40 | 23.19 | 23.24 | 1,435,147 | -0.29(-1.23%) |
Aug 26, 2013 | 23.66 | 23.71 | 23.46 | 23.52 | 1,279,660 | -0.09(-0.37%) |
Aug 23, 2013 | 23.48 | 23.66 | 23.41 | 23.61 | 1,245,956 | -0.06(-0.26%) |
Aug 22, 2013 | 23.45 | 23.72 | 23.36 | 23.67 | 779,187 | +0.17(+0.72%) |
Aug 21, 2013 | 23.60 | 23.77 | 23.42 | 23.50 | 1,307,406 | -0.25(-1.05%) |
Aug 20, 2013 | 23.41 | 23.78 | 23.29 | 23.75 | 1,465,958 | +0.32(+1.38%) |
Aug 19, 2013 | 23.82 | 23.86 | 23.36 | 23.43 | 1,336,217 | -0.51(-2.14%) |
Aug 16, 2013 | 24.12 | 24.23 | 23.94 | 23.94 | 882,158 | -0.26(-1.06%) |
Aug 15, 2013 | 24.74 | 24.78 | 24.10 | 24.20 | 1,419,034 | -0.81(-3.23%) |
Aug 14, 2013 | 24.74 | 25.11 | 24.64 | 25.01 | 870,044 | +0.28(+1.12%) |
Aug 13, 2013 | 24.99 | 25.00 | 24.66 | 24.73 | 980,102 | -0.28(-1.10%) |
Aug 12, 2013 | 24.84 | 25.09 | 24.76 | 25.01 | 1,187,541 | +0.11(+0.46%) |
Aug 09, 2013 | 25.34 | 25.38 | 24.87 | 24.89 | 1,541,045 | -0.28(-1.10%) |
Aug 08, 2013 | 24.99 | 25.23 | 24.71 | 25.17 | 831,099 | +0.44(+1.80%) |
Aug 07, 2013 | 25.03 | 25.03 | 24.56 | 24.72 | 1,118,890 | -0.38(-1.50%) |
Aug 06, 2013 | 25.12 | 25.28 | 24.93 | 25.10 | 885,242 | +0.01(+0.03%) |
Aug 05, 2013 | 25.14 | 25.23 | 24.97 | 25.09 | 637,289 | -0.06(-0.24%) |
Aug 02, 2013 | 24.75 | 25.19 | 24.73 | 25.16 | 778,089 | +0.40(+1.61%) |