Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.15 | 25.43 | 24.88 | 24.98 | 7,308,042 | +0.12(+0.50%) |
Oct 30, 2013 | 24.92 | 25.05 | 24.60 | 24.85 | 4,379,785 | -0.07(-0.28%) |
Oct 29, 2013 | 24.74 | 24.96 | 24.73 | 24.92 | 3,239,283 | +0.25(+1.03%) |
Oct 28, 2013 | 24.79 | 24.79 | 24.58 | 24.67 | 3,919,497 | -0.06(-0.25%) |
Oct 25, 2013 | 24.35 | 24.78 | 24.35 | 24.73 | 4,317,698 | +0.30(+1.21%) |
Oct 24, 2013 | 24.20 | 24.45 | 24.11 | 24.44 | 5,690,891 | +0.17(+0.71%) |
Oct 23, 2013 | 24.78 | 24.79 | 24.20 | 24.26 | 7,561,041 | -0.82(-3.26%) |
Oct 22, 2013 | 25.23 | 25.38 | 24.96 | 25.08 | 4,139,962 | -0.11(-0.44%) |
Oct 21, 2013 | 25.25 | 25.40 | 25.09 | 25.19 | 3,238,236 | +0.01(+0.03%) |
Oct 18, 2013 | 25.06 | 25.33 | 24.98 | 25.18 | 3,035,976 | +0.22(+0.88%) |
Oct 17, 2013 | 24.91 | 25.01 | 24.80 | 24.96 | 4,180,676 | +0.08(+0.30%) |
Oct 16, 2013 | 24.59 | 24.91 | 24.50 | 24.89 | 4,665,257 | +0.32(+1.31%) |
Oct 15, 2013 | 24.39 | 24.64 | 24.24 | 24.57 | 3,933,466 | -0.02(-0.08%) |
Oct 14, 2013 | 24.39 | 24.74 | 24.37 | 24.59 | 2,305,672 | +0.15(+0.62%) |
Oct 11, 2013 | 24.35 | 24.55 | 24.31 | 24.44 | 3,571,122 | +0.08(+0.34%) |
Oct 10, 2013 | 24.22 | 24.46 | 23.94 | 24.35 | 4,148,439 | +0.40(+1.66%) |
Oct 09, 2013 | 23.72 | 24.04 | 23.57 | 23.95 | 5,852,644 | +0.21(+0.90%) |
Oct 08, 2013 | 24.45 | 24.48 | 23.71 | 23.74 | 6,014,194 | -0.64(-2.62%) |
Oct 07, 2013 | 24.25 | 24.55 | 24.13 | 24.38 | 3,674,052 | -0.12(-0.48%) |
Oct 04, 2013 | 24.16 | 24.63 | 24.13 | 24.50 | 5,521,999 | +0.37(+1.54%) |
Oct 03, 2013 | 24.50 | 24.50 | 23.98 | 24.13 | 7,244,407 | -0.36(-1.49%) |
Oct 02, 2013 | 24.55 | 24.59 | 24.34 | 24.49 | 4,681,474 | -0.23(-0.94%) |
Oct 01, 2013 | 24.48 | 24.95 | 24.45 | 24.72 | 4,462,567 | -0.19(-0.77%) |
Sep 27, 2013 | 24.82 | 25.05 | 24.64 | 24.92 | 4,477,223 | +0.00(+0.00%) |
Sep 26, 2013 | 24.87 | 24.94 | 24.75 | 24.92 | 3,804,937 | +0.20(+0.81%) |
Sep 25, 2013 | 24.55 | 24.92 | 24.46 | 24.72 | 4,790,550 | +0.28(+1.15%) |
Sep 24, 2013 | 24.66 | 24.74 | 24.43 | 24.44 | 4,742,221 | -0.38(-1.55%) |
Sep 23, 2013 | 24.56 | 24.88 | 24.38 | 24.82 | 5,681,079 | +0.15(+0.61%) |
Sep 20, 2013 | 24.88 | 24.90 | 24.66 | 24.67 | 4,337,126 | -0.16(-0.64%) |
Sep 19, 2013 | 25.25 | 25.26 | 24.82 | 24.83 | 4,846,743 | -0.31(-1.23%) |
Sep 18, 2013 | 24.66 | 25.23 | 24.56 | 25.14 | 4,691,195 | +0.44(+1.78%) |
Sep 17, 2013 | 24.74 | 24.93 | 24.61 | 24.70 | 3,835,453 | -0.09(-0.36%) |
Sep 16, 2013 | 24.96 | 25.11 | 24.69 | 24.79 | 4,328,189 | -0.05(-0.22%) |
Sep 13, 2013 | 24.70 | 24.98 | 24.70 | 24.84 | 5,506,973 | +0.04(+0.17%) |
Sep 12, 2013 | 24.32 | 24.82 | 24.30 | 24.80 | 6,089,586 | +0.32(+1.32%) |
Sep 11, 2013 | 24.14 | 24.50 | 24.07 | 24.48 | 3,839,866 | +0.25(+1.05%) |
Sep 10, 2013 | 24.32 | 24.37 | 23.91 | 24.22 | 5,216,030 | -0.14(-0.56%) |
Sep 09, 2013 | 24.33 | 24.52 | 24.26 | 24.36 | 4,674,343 | +0.16(+0.65%) |
Sep 06, 2013 | 23.91 | 24.35 | 23.91 | 24.20 | 6,597,235 | +0.47(+1.97%) |
Sep 05, 2013 | 23.51 | 23.80 | 23.49 | 23.73 | 4,794,617 | +0.26(+1.11%) |
Sep 04, 2013 | 23.54 | 23.71 | 23.42 | 23.47 | 4,756,917 | -0.14(-0.58%) |
Sep 03, 2013 | 23.38 | 23.69 | 23.36 | 23.61 | 4,349,152 | +0.34(+1.45%) |
Aug 30, 2013 | 23.40 | 23.51 | 23.26 | 23.27 | 5,428,353 | -0.16(-0.70%) |
Aug 29, 2013 | 23.73 | 23.74 | 23.37 | 23.44 | 4,137,532 | -0.33(-1.41%) |
Aug 28, 2013 | 23.64 | 23.86 | 23.58 | 23.77 | 7,553,437 | +0.22(+0.93%) |
Aug 27, 2013 | 23.35 | 23.91 | 23.34 | 23.56 | 7,868,147 | +0.28(+1.20%) |
Aug 26, 2013 | 23.48 | 23.70 | 23.19 | 23.28 | 4,390,250 | -0.17(-0.73%) |
Aug 23, 2013 | 23.15 | 23.58 | 23.08 | 23.45 | 5,197,162 | +0.45(+1.96%) |
Aug 22, 2013 | 22.66 | 23.10 | 22.65 | 23.00 | 3,968,528 | +0.26(+1.14%) |
Aug 21, 2013 | 22.82 | 22.97 | 22.59 | 22.74 | 6,909,726 | -0.21(-0.89%) |
Aug 20, 2013 | 22.88 | 23.20 | 22.69 | 22.94 | 5,722,523 | -0.14(-0.62%) |
Aug 19, 2013 | 23.42 | 23.49 | 23.03 | 23.08 | 6,062,374 | -0.27(-1.17%) |
Aug 16, 2013 | 23.12 | 23.66 | 23.10 | 23.36 | 10,823,884 | +0.16(+0.71%) |
Aug 15, 2013 | 22.44 | 23.23 | 22.35 | 23.19 | 11,204,248 | +0.83(+3.73%) |
Aug 14, 2013 | 21.91 | 22.49 | 21.88 | 22.36 | 6,643,861 | +0.49(+2.22%) |
Aug 13, 2013 | 21.89 | 21.99 | 21.83 | 21.87 | 3,002,600 | -0.10(-0.44%) |
Aug 12, 2013 | 21.97 | 22.10 | 21.86 | 21.97 | 4,200,625 | -0.08(-0.34%) |
Aug 09, 2013 | 21.95 | 22.18 | 21.84 | 22.05 | 3,909,432 | +0.12(+0.56%) |
Aug 08, 2013 | 21.96 | 22.03 | 21.73 | 21.92 | 5,567,549 | +0.03(+0.12%) |
Aug 07, 2013 | 21.89 | 22.12 | 21.83 | 21.89 | 3,892,594 | -0.23(-1.05%) |
Aug 06, 2013 | 22.18 | 22.27 | 21.87 | 22.13 | 4,804,361 | -0.15(-0.68%) |
Aug 05, 2013 | 22.29 | 22.35 | 22.11 | 22.28 | 3,167,067 | -0.01(-0.06%) |
Aug 02, 2013 | 22.15 | 22.37 | 22.13 | 22.29 | 4,502,300 | +0.03(+0.15%) |