Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.12 | 26.21 | 25.81 | 26.09 | 1,818,964 | -0.04(-0.14%) |
Oct 30, 2013 | 26.29 | 26.47 | 26.09 | 26.12 | 2,409,138 | -0.26(-1.00%) |
Oct 29, 2013 | 26.13 | 26.41 | 26.05 | 26.39 | 2,119,352 | +0.39(+1.50%) |
Oct 28, 2013 | 25.75 | 26.11 | 25.75 | 26.00 | 1,875,202 | +0.29(+1.11%) |
Oct 25, 2013 | 25.75 | 25.85 | 25.45 | 25.71 | 2,286,910 | +0.01(+0.03%) |
Oct 24, 2013 | 25.63 | 25.81 | 25.45 | 25.70 | 1,951,757 | +0.18(+0.71%) |
Oct 23, 2013 | 25.35 | 25.56 | 25.27 | 25.52 | 2,297,834 | +0.12(+0.47%) |
Oct 22, 2013 | 25.18 | 25.46 | 25.12 | 25.40 | 2,550,909 | +0.20(+0.78%) |
Oct 21, 2013 | 25.45 | 25.50 | 25.12 | 25.21 | 1,463,621 | -0.20(-0.80%) |
Oct 18, 2013 | 25.10 | 25.50 | 25.00 | 25.41 | 1,994,288 | +0.49(+1.96%) |
Oct 17, 2013 | 24.96 | 25.12 | 24.74 | 24.92 | 1,545,938 | -0.08(-0.33%) |
Oct 16, 2013 | 24.79 | 25.06 | 24.66 | 25.00 | 1,604,130 | +0.47(+1.93%) |
Oct 15, 2013 | 24.60 | 24.69 | 24.39 | 24.53 | 1,731,493 | -0.06(-0.24%) |
Oct 14, 2013 | 24.48 | 24.64 | 24.32 | 24.59 | 2,307,982 | +0.03(+0.12%) |
Oct 11, 2013 | 24.59 | 24.66 | 24.25 | 24.56 | 2,358,947 | -0.12(-0.48%) |
Oct 10, 2013 | 24.64 | 24.90 | 24.50 | 24.68 | 1,959,763 | +0.36(+1.47%) |
Oct 09, 2013 | 24.30 | 24.54 | 24.09 | 24.32 | 2,021,783 | +0.14(+0.59%) |
Oct 08, 2013 | 24.54 | 24.57 | 24.01 | 24.18 | 2,180,240 | -0.35(-1.43%) |
Oct 07, 2013 | 24.81 | 24.90 | 24.50 | 24.53 | 2,290,319 | -0.51(-2.03%) |
Oct 04, 2013 | 24.99 | 25.11 | 24.80 | 25.04 | 1,357,905 | +0.01(+0.06%) |
Oct 03, 2013 | 25.26 | 25.32 | 24.75 | 25.02 | 1,944,084 | -0.30(-1.18%) |
Oct 02, 2013 | 25.31 | 25.40 | 25.11 | 25.32 | 2,365,987 | -0.09(-0.35%) |
Oct 01, 2013 | 25.32 | 25.68 | 25.30 | 25.41 | 3,043,882 | +0.05(+0.21%) |
Sep 30, 2013 | 25.20 | 25.45 | 25.05 | 25.36 | 2,804,490 | -0.12(-0.47%) |
Sep 27, 2013 | 25.44 | 25.65 | 25.04 | 25.48 | 4,487,761 | +1.00(+4.09%) |
Sep 26, 2013 | 24.42 | 24.81 | 24.35 | 24.48 | 2,002,166 | +0.16(+0.68%) |
Sep 25, 2013 | 24.66 | 24.72 | 23.98 | 24.31 | 3,502,097 | -0.40(-1.63%) |
Sep 24, 2013 | 24.42 | 24.78 | 24.21 | 24.72 | 2,746,919 | +0.30(+1.22%) |
Sep 23, 2013 | 24.60 | 24.68 | 24.33 | 24.42 | 1,573,209 | -0.22(-0.88%) |
Sep 20, 2013 | 25.07 | 25.07 | 24.54 | 24.63 | 2,940,951 | -0.30(-1.20%) |
Sep 19, 2013 | 25.18 | 25.22 | 24.92 | 24.93 | 1,884,291 | -0.22(-0.89%) |
Sep 18, 2013 | 24.85 | 25.21 | 24.61 | 25.16 | 1,655,811 | +0.23(+0.93%) |
Sep 17, 2013 | 24.57 | 24.94 | 24.57 | 24.93 | 1,887,760 | +0.42(+1.71%) |
Sep 16, 2013 | 24.80 | 24.78 | 24.37 | 24.51 | 3,041,706 | -0.02(-0.06%) |
Sep 13, 2013 | 24.69 | 24.73 | 24.40 | 24.52 | 1,534,246 | -0.07(-0.30%) |
Sep 12, 2013 | 25.03 | 25.12 | 24.51 | 24.60 | 1,849,265 | -0.43(-1.73%) |
Sep 11, 2013 | 24.96 | 25.11 | 24.84 | 25.03 | 1,737,608 | +0.14(+0.57%) |
Sep 10, 2013 | 24.99 | 25.09 | 24.78 | 24.89 | 2,974,172 | +0.13(+0.51%) |
Sep 09, 2013 | 24.58 | 25.05 | 24.51 | 24.76 | 2,477,861 | +0.37(+1.50%) |
Sep 06, 2013 | 24.57 | 24.64 | 24.15 | 24.40 | 2,861,192 | -0.14(-0.58%) |
Sep 05, 2013 | 24.61 | 24.86 | 24.46 | 24.54 | 2,423,457 | -0.02(-0.06%) |
Sep 04, 2013 | 24.01 | 24.61 | 23.95 | 24.55 | 3,473,356 | +0.58(+2.43%) |
Sep 03, 2013 | 24.29 | 24.40 | 23.84 | 23.97 | 2,750,256 | -0.09(-0.37%) |
Aug 30, 2013 | 24.38 | 24.41 | 23.97 | 24.06 | 2,041,405 | -0.25(-1.05%) |
Aug 29, 2013 | 24.37 | 24.48 | 24.16 | 24.31 | 2,587,403 | -0.02(-0.09%) |
Aug 28, 2013 | 24.11 | 24.47 | 24.10 | 24.34 | 2,808,421 | +0.31(+1.27%) |
Aug 27, 2013 | 24.45 | 24.63 | 23.98 | 24.03 | 3,321,736 | -0.64(-2.60%) |
Aug 26, 2013 | 24.65 | 24.98 | 24.56 | 24.67 | 2,775,554 | +0.01(+0.03%) |
Aug 23, 2013 | 25.81 | 25.84 | 24.28 | 24.66 | 6,488,317 | -0.75(-2.94%) |
Aug 22, 2013 | 25.46 | 25.72 | 25.25 | 25.41 | 3,754,282 | -0.04(-0.15%) |
Aug 21, 2013 | 26.05 | 26.11 | 25.37 | 25.45 | 3,044,254 | -0.78(-2.96%) |
Aug 20, 2013 | 25.50 | 26.30 | 25.38 | 26.23 | 3,181,088 | +0.81(+3.20%) |
Aug 19, 2013 | 25.87 | 25.93 | 25.37 | 25.41 | 3,252,439 | -0.48(-1.85%) |
Aug 16, 2013 | 25.77 | 26.02 | 25.70 | 25.89 | 2,220,543 | +0.03(+0.12%) |
Aug 15, 2013 | 26.05 | 26.10 | 25.70 | 25.86 | 2,136,492 | -0.19(-0.72%) |
Aug 14, 2013 | 26.02 | 26.20 | 25.78 | 26.05 | 1,757,643 | -0.06(-0.23%) |
Aug 13, 2013 | 26.14 | 26.17 | 25.81 | 26.11 | 2,048,925 | -0.02(-0.09%) |
Aug 12, 2013 | 25.78 | 26.26 | 25.69 | 26.13 | 2,347,563 | +0.34(+1.30%) |
Aug 09, 2013 | 26.15 | 26.45 | 25.45 | 25.79 | 6,090,960 | -0.86(-3.22%) |
Aug 08, 2013 | 26.70 | 27.05 | 26.61 | 26.65 | 4,121,910 | -0.13(-0.47%) |
Aug 07, 2013 | 26.67 | 26.89 | 26.42 | 26.78 | 4,312,366 | +0.16(+0.59%) |
Aug 06, 2013 | 27.82 | 27.82 | 26.09 | 26.62 | 8,763,374 | -1.48(-5.26%) |
Aug 05, 2013 | 27.92 | 28.28 | 27.85 | 28.10 | 2,008,368 | +0.22(+0.80%) |
Aug 02, 2013 | 27.77 | 27.96 | 27.48 | 27.88 | 1,662,631 | +0.04(+0.13%) |