Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.84 | 26.18 | 25.74 | 25.97 | 2,463,463 | +0.02(+0.09%) |
Oct 30, 2013 | 26.21 | 26.28 | 25.84 | 25.94 | 2,591,880 | -0.25(-0.96%) |
Oct 29, 2013 | 25.91 | 26.20 | 25.82 | 26.19 | 2,355,265 | +0.27(+1.04%) |
Oct 28, 2013 | 25.75 | 25.93 | 25.57 | 25.92 | 2,175,760 | +0.18(+0.71%) |
Oct 25, 2013 | 25.72 | 25.81 | 25.50 | 25.74 | 2,150,044 | +0.02(+0.09%) |
Oct 24, 2013 | 25.68 | 25.74 | 25.40 | 25.72 | 1,556,861 | +0.13(+0.52%) |
Oct 23, 2013 | 25.49 | 26.03 | 25.43 | 25.59 | 2,269,039 | +0.13(+0.50%) |
Oct 22, 2013 | 25.11 | 25.57 | 25.08 | 25.46 | 2,225,223 | +0.39(+1.55%) |
Oct 21, 2013 | 25.05 | 25.15 | 24.87 | 25.07 | 1,774,885 | -0.02(-0.07%) |
Oct 18, 2013 | 25.12 | 25.20 | 24.91 | 25.09 | 2,397,698 | +0.04(+0.16%) |
Oct 17, 2013 | 24.70 | 25.11 | 24.47 | 25.05 | 2,007,556 | +0.29(+1.16%) |
Oct 16, 2013 | 24.90 | 25.04 | 24.55 | 24.76 | 2,948,058 | +0.03(+0.11%) |
Oct 15, 2013 | 25.03 | 25.13 | 24.61 | 24.73 | 2,743,070 | -0.40(-1.58%) |
Oct 14, 2013 | 24.84 | 25.13 | 24.43 | 25.13 | 3,278,982 | +0.05(+0.20%) |
Oct 11, 2013 | 24.61 | 25.12 | 24.51 | 25.08 | 2,961,267 | +0.27(+1.09%) |
Oct 10, 2013 | 24.35 | 25.13 | 24.26 | 24.81 | 9,328,878 | +0.83(+3.45%) |
Oct 09, 2013 | 24.09 | 24.19 | 23.87 | 23.98 | 2,347,453 | -0.09(-0.36%) |
Oct 08, 2013 | 24.26 | 24.52 | 24.07 | 24.07 | 2,805,306 | -0.22(-0.92%) |
Oct 07, 2013 | 24.39 | 24.62 | 24.20 | 24.29 | 4,853,305 | -0.30(-1.22%) |
Oct 04, 2013 | 24.31 | 24.78 | 24.24 | 24.60 | 2,342,292 | +0.26(+1.09%) |
Oct 03, 2013 | 24.34 | 24.38 | 24.04 | 24.33 | 2,548,586 | -0.11(-0.47%) |
Oct 02, 2013 | 24.42 | 24.64 | 24.27 | 24.45 | 2,787,100 | -0.01(-0.04%) |
Oct 01, 2013 | 24.33 | 24.45 | 24.19 | 24.45 | 4,096,297 | +0.11(+0.47%) |
Sep 30, 2013 | 24.06 | 24.45 | 24.06 | 24.34 | 3,559,637 | +0.13(+0.53%) |
Sep 27, 2013 | 24.33 | 24.44 | 24.19 | 24.21 | 2,064,804 | -0.23(-0.95%) |
Sep 26, 2013 | 24.42 | 24.49 | 24.35 | 24.45 | 1,955,812 | +0.11(+0.43%) |
Sep 25, 2013 | 24.32 | 24.45 | 24.29 | 24.34 | 1,894,513 | -0.00(-0.02%) |
Sep 24, 2013 | 24.41 | 24.52 | 24.32 | 24.35 | 1,943,343 | -0.10(-0.41%) |
Sep 23, 2013 | 24.19 | 24.60 | 24.15 | 24.45 | 1,861,260 | +0.20(+0.81%) |
Sep 20, 2013 | 24.60 | 24.65 | 24.17 | 24.25 | 2,769,893 | -0.37(-1.50%) |
Sep 19, 2013 | 24.70 | 25.21 | 24.42 | 24.62 | 3,746,014 | -0.10(-0.39%) |
Sep 18, 2013 | 23.75 | 24.89 | 23.69 | 24.71 | 4,586,646 | +0.89(+3.72%) |
Sep 17, 2013 | 23.54 | 24.00 | 23.54 | 23.83 | 2,625,190 | +0.32(+1.36%) |
Sep 16, 2013 | 23.72 | 23.87 | 23.45 | 23.51 | 2,149,477 | +0.17(+0.74%) |
Sep 13, 2013 | 23.44 | 23.55 | 23.17 | 23.34 | 2,035,429 | -0.07(-0.29%) |
Sep 12, 2013 | 23.45 | 23.60 | 23.36 | 23.40 | 1,976,511 | -0.07(-0.31%) |
Sep 11, 2013 | 23.94 | 23.94 | 23.33 | 23.48 | 2,455,935 | -0.47(-1.98%) |
Sep 10, 2013 | 23.72 | 23.95 | 23.54 | 23.95 | 2,283,037 | +0.25(+1.06%) |
Sep 09, 2013 | 23.44 | 23.71 | 23.40 | 23.70 | 1,932,616 | +0.29(+1.25%) |
Sep 06, 2013 | 23.47 | 23.51 | 23.25 | 23.41 | 2,244,388 | +0.05(+0.21%) |
Sep 05, 2013 | 23.46 | 23.56 | 23.28 | 23.36 | 3,124,084 | -0.15(-0.64%) |
Sep 04, 2013 | 23.10 | 23.72 | 23.08 | 23.51 | 4,637,620 | +0.18(+0.76%) |
Sep 03, 2013 | 23.68 | 23.72 | 23.14 | 23.33 | 2,062,147 | -0.15(-0.64%) |
Aug 30, 2013 | 23.76 | 23.83 | 23.39 | 23.48 | 3,121,992 | -0.30(-1.25%) |
Aug 29, 2013 | 23.58 | 23.89 | 23.54 | 23.78 | 1,908,294 | +0.10(+0.40%) |
Aug 28, 2013 | 23.67 | 23.87 | 23.49 | 23.68 | 2,464,073 | +0.04(+0.17%) |
Aug 27, 2013 | 23.47 | 23.76 | 23.39 | 23.64 | 2,343,990 | -0.09(-0.37%) |
Aug 26, 2013 | 23.72 | 23.90 | 23.63 | 23.73 | 4,334,584 | +0.02(+0.10%) |
Aug 23, 2013 | 23.64 | 23.74 | 23.20 | 23.71 | 3,877,381 | +0.11(+0.46%) |
Aug 22, 2013 | 23.23 | 23.73 | 23.08 | 23.60 | 2,151,028 | +0.39(+1.67%) |
Aug 21, 2013 | 23.17 | 23.44 | 22.91 | 23.21 | 2,228,283 | -0.05(-0.20%) |
Aug 20, 2013 | 22.91 | 23.46 | 22.83 | 23.25 | 3,195,710 | +0.30(+1.31%) |
Aug 19, 2013 | 22.85 | 23.05 | 22.75 | 22.95 | 2,665,245 | +0.06(+0.28%) |
Aug 16, 2013 | 22.84 | 23.14 | 22.77 | 22.89 | 3,244,888 | -0.05(-0.22%) |
Aug 15, 2013 | 23.29 | 23.39 | 22.90 | 22.94 | 3,594,327 | -0.46(-1.95%) |
Aug 14, 2013 | 23.54 | 23.62 | 23.05 | 23.40 | 3,847,581 | -0.12(-0.52%) |
Aug 13, 2013 | 23.71 | 23.74 | 23.42 | 23.52 | 3,036,402 | -0.22(-0.92%) |
Aug 12, 2013 | 23.82 | 24.06 | 23.72 | 23.74 | 3,368,715 | -0.20(-0.82%) |
Aug 09, 2013 | 24.04 | 24.21 | 23.91 | 23.93 | 5,129,040 | -0.20(-0.81%) |
Aug 08, 2013 | 23.96 | 24.24 | 23.94 | 24.13 | 3,951,186 | +0.06(+0.25%) |
Aug 07, 2013 | 24.01 | 24.12 | 23.85 | 24.07 | 5,268,453 | +0.05(+0.19%) |
Aug 06, 2013 | 23.76 | 24.18 | 23.75 | 24.03 | 3,739,924 | +0.16(+0.65%) |
Aug 05, 2013 | 23.85 | 24.13 | 23.83 | 23.87 | 2,668,890 | -0.13(-0.53%) |
Aug 02, 2013 | 24.13 | 24.19 | 23.78 | 24.00 | 3,477,131 | -0.21(-0.85%) |