Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.35 | 26.46 | 25.20 | 25.74 | 10,159,633 | +0.25(+0.96%) |
Oct 30, 2013 | 25.63 | 26.71 | 25.19 | 25.50 | 13,190,823 | +1.83(+7.75%) |
Oct 29, 2013 | 24.49 | 24.60 | 23.49 | 23.66 | 6,476,302 | -0.69(-2.82%) |
Oct 28, 2013 | 24.18 | 24.47 | 24.07 | 24.35 | 4,038,521 | +0.08(+0.32%) |
Oct 25, 2013 | 24.39 | 24.67 | 24.10 | 24.27 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 24.22 | 24.43 | 24.03 | 24.26 | 2,700,306 | +0.13(+0.53%) |
Oct 23, 2013 | 24.73 | 24.76 | 23.94 | 24.14 | 3,229,934 | -0.61(-2.46%) |
Oct 22, 2013 | 24.02 | 25.16 | 23.54 | 24.74 | 7,876,926 | +0.72(+2.98%) |
Oct 21, 2013 | 24.62 | 24.75 | 24.00 | 24.03 | 4,112,100 | -0.52(-2.12%) |
Oct 18, 2013 | 24.23 | 24.59 | 24.05 | 24.55 | 4,206,850 | +0.49(+2.04%) |
Oct 17, 2013 | 23.49 | 24.10 | 23.48 | 24.06 | 4,079,914 | +0.31(+1.32%) |
Oct 16, 2013 | 23.63 | 24.29 | 23.57 | 23.74 | 5,846,510 | +0.24(+1.00%) |
Oct 15, 2013 | 23.88 | 24.17 | 23.48 | 23.51 | 6,595,984 | -0.61(-2.52%) |
Oct 14, 2013 | 24.11 | 24.19 | 23.81 | 24.12 | 0 | -0.13(-0.53%) |
Oct 11, 2013 | 24.72 | 24.79 | 24.15 | 24.24 | 0 | -0.49(-1.98%) |
Oct 10, 2013 | 24.06 | 24.75 | 24.00 | 24.73 | 3,918,148 | +1.05(+4.43%) |
Oct 09, 2013 | 23.71 | 23.81 | 23.22 | 23.68 | 4,106,050 | +0.08(+0.33%) |
Oct 08, 2013 | 24.77 | 24.90 | 23.60 | 23.61 | 5,662,654 | -1.16(-4.67%) |
Oct 07, 2013 | 24.75 | 25.11 | 24.64 | 24.76 | 3,697,241 | -0.50(-1.98%) |
Oct 04, 2013 | 24.64 | 25.40 | 24.58 | 25.26 | 0 | +0.67(+2.71%) |
Oct 03, 2013 | 25.16 | 25.26 | 24.57 | 24.60 | 3,864,801 | -0.53(-2.11%) |
Oct 02, 2013 | 25.32 | 25.49 | 24.58 | 25.13 | 6,215,395 | -0.78(-3.03%) |
Oct 01, 2013 | 25.19 | 26.03 | 25.06 | 25.91 | 6,049,208 | +0.85(+3.41%) |
Sep 30, 2013 | 25.10 | 25.26 | 24.67 | 25.06 | 5,239,809 | -0.39(-1.54%) |
Sep 27, 2013 | 25.57 | 25.73 | 25.06 | 25.45 | 0 | -0.20(-0.77%) |
Sep 26, 2013 | 26.19 | 26.36 | 25.63 | 25.65 | 2,940,866 | -0.44(-1.69%) |
Sep 25, 2013 | 26.03 | 26.37 | 25.76 | 26.09 | 1,728,931 | +0.05(+0.19%) |
Sep 24, 2013 | 25.76 | 26.17 | 25.71 | 26.04 | 3,019,740 | +0.35(+1.37%) |
Sep 23, 2013 | 25.92 | 26.19 | 25.68 | 25.69 | 3,220,037 | -0.34(-1.32%) |
Sep 20, 2013 | 26.50 | 26.54 | 25.92 | 26.03 | 0 | -0.43(-1.61%) |
Sep 19, 2013 | 26.54 | 26.71 | 26.21 | 26.45 | 2,620,139 | +0.11(+0.43%) |
Sep 18, 2013 | 26.97 | 27.05 | 26.06 | 26.34 | 5,403,772 | -0.73(-2.68%) |
Sep 17, 2013 | 26.35 | 27.21 | 26.13 | 27.07 | 0 | +0.63(+2.37%) |
Sep 16, 2013 | 26.56 | 26.79 | 26.33 | 26.44 | 0 | +0.28(+1.09%) |
Sep 13, 2013 | 26.03 | 26.66 | 26.01 | 26.16 | 0 | +0.27(+1.06%) |
Sep 12, 2013 | 26.20 | 26.24 | 25.72 | 25.88 | 3,668,235 | -0.31(-1.20%) |
Sep 11, 2013 | 26.39 | 26.53 | 25.75 | 26.20 | 4,173,567 | -0.24(-0.89%) |
Sep 10, 2013 | 26.83 | 26.91 | 26.31 | 26.43 | 3,132,925 | -0.16(-0.59%) |
Sep 09, 2013 | 26.41 | 26.84 | 26.13 | 26.59 | 3,641,978 | +0.34(+1.31%) |
Sep 06, 2013 | 26.84 | 26.88 | 25.95 | 26.24 | 0 | -0.90(-3.32%) |
Sep 05, 2013 | 27.23 | 27.45 | 27.11 | 27.15 | 1,723,502 | -0.30(-1.11%) |
Sep 04, 2013 | 26.96 | 27.46 | 26.58 | 27.45 | 3,375,712 | +0.62(+2.30%) |
Sep 03, 2013 | 26.51 | 27.11 | 26.51 | 26.83 | 3,059,528 | +0.71(+2.70%) |
Aug 30, 2013 | 26.46 | 26.68 | 26.05 | 26.13 | 0 | -0.91(-3.37%) |
Aug 29, 2013 | 26.61 | 27.17 | 26.52 | 27.04 | 2,818,792 | +0.43(+1.62%) |
Aug 28, 2013 | 26.34 | 26.72 | 26.15 | 26.61 | 2,187,147 | +0.14(+0.52%) |
Aug 27, 2013 | 26.96 | 27.23 | 26.44 | 26.47 | 4,366,214 | -0.85(-3.12%) |
Aug 26, 2013 | 27.53 | 27.57 | 27.09 | 27.32 | 2,989,448 | -0.11(-0.39%) |
Aug 23, 2013 | 27.43 | 27.59 | 27.29 | 27.43 | 0 | +0.19(+0.68%) |
Aug 22, 2013 | 26.48 | 27.40 | 26.43 | 27.24 | 0 | +1.10(+4.20%) |
Aug 21, 2013 | 26.07 | 26.36 | 25.81 | 26.15 | 3,366,765 | -0.09(-0.34%) |
Aug 20, 2013 | 26.01 | 27.38 | 25.99 | 26.23 | 6,384,920 | +0.18(+0.68%) |
Aug 19, 2013 | 26.22 | 26.55 | 26.01 | 26.06 | 3,373,729 | -0.31(-1.17%) |
Aug 16, 2013 | 25.85 | 26.44 | 25.82 | 26.37 | 0 | +0.40(+1.53%) |
Aug 15, 2013 | 26.23 | 26.23 | 25.93 | 25.97 | 3,888,676 | -0.18(-0.68%) |
Aug 14, 2013 | 25.63 | 26.28 | 25.62 | 26.15 | 3,383,513 | +0.11(+0.41%) |
Aug 13, 2013 | 26.19 | 26.25 | 25.91 | 26.04 | 1,767,201 | -0.13(-0.49%) |
Aug 12, 2013 | 25.89 | 26.33 | 25.87 | 26.17 | 1,584,922 | +0.03(+0.11%) |
Aug 09, 2013 | 25.98 | 26.33 | 25.98 | 26.14 | 1,531,605 | +0.01(+0.04%) |
Aug 08, 2013 | 25.89 | 26.34 | 25.89 | 26.13 | 2,872,359 | +0.29(+1.14%) |
Aug 07, 2013 | 25.73 | 26.01 | 25.54 | 25.83 | 2,055,418 | -0.10(-0.38%) |
Aug 06, 2013 | 25.99 | 26.24 | 25.71 | 25.93 | 2,293,321 | -0.09(-0.34%) |
Aug 05, 2013 | 25.90 | 26.37 | 25.66 | 26.02 | 2,661,363 | -0.04(-0.15%) |
Aug 02, 2013 | 26.14 | 26.14 | 25.64 | 26.06 | 3,713,028 | +0.04(+0.15%) |