Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.17 | 25.44 | 24.89 | 24.99 | 7,303,542 | +0.12(+0.50%) |
Oct 30, 2013 | 24.94 | 25.06 | 24.62 | 24.87 | 4,377,088 | -0.07(-0.28%) |
Oct 29, 2013 | 24.75 | 24.98 | 24.75 | 24.94 | 3,237,288 | +0.25(+1.03%) |
Oct 28, 2013 | 24.81 | 24.81 | 24.59 | 24.68 | 3,917,083 | -0.06(-0.25%) |
Oct 25, 2013 | 24.36 | 24.79 | 24.36 | 24.75 | 4,315,039 | +0.30(+1.21%) |
Oct 24, 2013 | 24.22 | 24.46 | 24.13 | 24.45 | 5,687,387 | +0.17(+0.71%) |
Oct 23, 2013 | 24.79 | 24.80 | 24.22 | 24.28 | 7,556,385 | -0.82(-3.26%) |
Oct 22, 2013 | 25.25 | 25.39 | 24.97 | 25.10 | 4,137,412 | -0.11(-0.44%) |
Oct 21, 2013 | 25.26 | 25.41 | 25.10 | 25.21 | 3,236,242 | +0.01(+0.03%) |
Oct 18, 2013 | 25.08 | 25.34 | 24.99 | 25.20 | 3,034,107 | +0.22(+0.88%) |
Oct 17, 2013 | 24.93 | 25.02 | 24.81 | 24.98 | 4,178,101 | +0.08(+0.30%) |
Oct 16, 2013 | 24.60 | 24.93 | 24.51 | 24.90 | 4,662,384 | +0.32(+1.31%) |
Oct 15, 2013 | 24.40 | 24.66 | 24.25 | 24.58 | 3,931,043 | -0.02(-0.08%) |
Oct 14, 2013 | 24.41 | 24.75 | 24.38 | 24.60 | 2,304,253 | +0.15(+0.62%) |
Oct 11, 2013 | 24.37 | 24.57 | 24.33 | 24.45 | 3,568,922 | +0.08(+0.34%) |
Oct 10, 2013 | 24.24 | 24.47 | 23.96 | 24.37 | 4,145,884 | +0.40(+1.66%) |
Oct 09, 2013 | 23.74 | 24.05 | 23.58 | 23.97 | 5,849,040 | +0.21(+0.90%) |
Oct 08, 2013 | 24.46 | 24.49 | 23.73 | 23.76 | 6,010,490 | -0.64(-2.62%) |
Oct 07, 2013 | 24.27 | 24.57 | 24.15 | 24.40 | 3,671,789 | -0.12(-0.48%) |
Oct 04, 2013 | 24.18 | 24.65 | 24.14 | 24.51 | 5,518,598 | +0.37(+1.54%) |
Oct 03, 2013 | 24.51 | 24.51 | 24.00 | 24.14 | 7,239,946 | -0.36(-1.49%) |
Oct 02, 2013 | 24.57 | 24.61 | 24.35 | 24.51 | 4,678,591 | -0.23(-0.95%) |
Oct 01, 2013 | 24.50 | 24.97 | 24.46 | 24.74 | 4,459,819 | -0.19(-0.77%) |
Sep 27, 2013 | 24.84 | 25.06 | 24.66 | 24.93 | 4,474,466 | +0.00(+0.00%) |
Sep 26, 2013 | 24.88 | 24.96 | 24.77 | 24.93 | 3,802,594 | +0.20(+0.81%) |
Sep 25, 2013 | 24.56 | 24.94 | 24.47 | 24.73 | 4,787,600 | +0.28(+1.15%) |
Sep 24, 2013 | 24.67 | 24.75 | 24.44 | 24.45 | 4,739,300 | -0.39(-1.55%) |
Sep 23, 2013 | 24.57 | 24.89 | 24.40 | 24.84 | 5,677,580 | +0.15(+0.61%) |
Sep 20, 2013 | 24.90 | 24.92 | 24.67 | 24.68 | 4,334,455 | -0.16(-0.64%) |
Sep 19, 2013 | 25.27 | 25.27 | 24.84 | 24.84 | 4,843,758 | -0.31(-1.23%) |
Sep 18, 2013 | 24.68 | 25.24 | 24.57 | 25.15 | 4,688,306 | +0.44(+1.78%) |
Sep 17, 2013 | 24.75 | 24.95 | 24.63 | 24.71 | 3,833,091 | -0.09(-0.36%) |
Sep 16, 2013 | 24.98 | 25.12 | 24.70 | 24.80 | 4,325,524 | -0.05(-0.22%) |
Sep 13, 2013 | 24.72 | 24.99 | 24.72 | 24.86 | 5,503,582 | +0.04(+0.17%) |
Sep 12, 2013 | 24.33 | 24.84 | 24.32 | 24.82 | 6,085,836 | +0.32(+1.32%) |
Sep 11, 2013 | 24.16 | 24.51 | 24.09 | 24.49 | 3,837,502 | +0.25(+1.05%) |
Sep 10, 2013 | 24.33 | 24.39 | 23.93 | 24.24 | 5,212,818 | -0.14(-0.56%) |
Sep 09, 2013 | 24.34 | 24.53 | 24.28 | 24.38 | 4,671,465 | +0.16(+0.65%) |
Sep 06, 2013 | 23.93 | 24.36 | 23.93 | 24.22 | 6,593,172 | +0.47(+1.97%) |
Sep 05, 2013 | 23.53 | 23.81 | 23.50 | 23.75 | 4,791,665 | +0.26(+1.11%) |
Sep 04, 2013 | 23.56 | 23.73 | 23.43 | 23.49 | 4,753,988 | -0.14(-0.58%) |
Sep 03, 2013 | 23.39 | 23.70 | 23.37 | 23.63 | 4,346,474 | +0.34(+1.45%) |
Aug 30, 2013 | 23.42 | 23.52 | 23.27 | 23.29 | 5,425,010 | -0.17(-0.70%) |
Aug 29, 2013 | 23.75 | 23.75 | 23.39 | 23.45 | 4,134,984 | -0.34(-1.41%) |
Aug 28, 2013 | 23.66 | 23.88 | 23.60 | 23.79 | 7,548,786 | +0.22(+0.93%) |
Aug 27, 2013 | 23.36 | 23.93 | 23.36 | 23.57 | 7,863,302 | +0.28(+1.20%) |
Aug 26, 2013 | 23.49 | 23.71 | 23.21 | 23.29 | 4,387,547 | -0.17(-0.73%) |
Aug 23, 2013 | 23.16 | 23.60 | 23.09 | 23.46 | 5,193,962 | +0.45(+1.96%) |
Aug 22, 2013 | 22.67 | 23.12 | 22.67 | 23.01 | 3,966,085 | +0.26(+1.14%) |
Aug 21, 2013 | 22.84 | 22.98 | 22.60 | 22.75 | 6,905,471 | -0.21(-0.89%) |
Aug 20, 2013 | 22.89 | 23.21 | 22.71 | 22.95 | 5,719,000 | -0.14(-0.62%) |
Aug 19, 2013 | 23.43 | 23.51 | 23.04 | 23.10 | 6,058,641 | -0.27(-1.17%) |
Aug 16, 2013 | 23.14 | 23.68 | 23.12 | 23.37 | 10,817,219 | +0.16(+0.71%) |
Aug 15, 2013 | 22.46 | 23.24 | 22.36 | 23.21 | 11,197,349 | +0.83(+3.73%) |
Aug 14, 2013 | 21.92 | 22.50 | 21.89 | 22.37 | 6,639,770 | +0.49(+2.22%) |
Aug 13, 2013 | 21.91 | 22.00 | 21.84 | 21.89 | 3,000,751 | -0.10(-0.44%) |
Aug 12, 2013 | 21.98 | 22.11 | 21.87 | 21.98 | 4,198,038 | -0.08(-0.34%) |
Aug 09, 2013 | 21.96 | 22.19 | 21.85 | 22.06 | 3,907,025 | +0.12(+0.56%) |
Aug 08, 2013 | 21.98 | 22.05 | 21.75 | 21.94 | 5,564,121 | +0.03(+0.12%) |
Aug 07, 2013 | 21.91 | 22.13 | 21.84 | 21.91 | 3,890,197 | -0.23(-1.05%) |
Aug 06, 2013 | 22.19 | 22.28 | 21.89 | 22.14 | 4,801,402 | -0.15(-0.67%) |
Aug 05, 2013 | 22.30 | 22.37 | 22.12 | 22.29 | 3,165,117 | -0.01(-0.06%) |
Aug 02, 2013 | 22.17 | 22.38 | 22.14 | 22.30 | 4,499,527 | +0.03(+0.15%) |