Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.69 | 22.75 | 22.36 | 22.59 | 5,725,136 | -0.07(-0.32%) |
Oct 30, 2013 | 23.27 | 23.28 | 22.46 | 22.66 | 6,427,471 | -0.64(-2.73%) |
Oct 29, 2013 | 23.22 | 23.55 | 23.14 | 23.30 | 4,469,229 | +0.09(+0.39%) |
Oct 28, 2013 | 23.05 | 23.34 | 23.04 | 23.21 | 5,091,889 | +0.24(+1.03%) |
Oct 25, 2013 | 23.09 | 23.14 | 22.91 | 22.97 | 3,958,809 | -0.16(-0.67%) |
Oct 24, 2013 | 23.40 | 23.44 | 23.10 | 23.13 | 3,729,675 | -0.25(-1.08%) |
Oct 23, 2013 | 23.52 | 23.71 | 23.31 | 23.38 | 6,371,395 | -0.20(-0.87%) |
Oct 22, 2013 | 23.09 | 23.59 | 22.99 | 23.58 | 7,910,802 | +0.57(+2.48%) |
Oct 21, 2013 | 23.17 | 23.22 | 22.78 | 23.01 | 4,597,269 | -0.21(-0.91%) |
Oct 18, 2013 | 24.29 | 24.29 | 22.90 | 23.22 | 11,293,129 | -1.08(-4.43%) |
Oct 17, 2013 | 24.11 | 24.40 | 24.03 | 24.30 | 3,305,449 | +0.17(+0.71%) |
Oct 16, 2013 | 23.92 | 24.15 | 23.82 | 24.13 | 2,477,119 | +0.25(+1.06%) |
Oct 15, 2013 | 24.00 | 24.11 | 23.83 | 23.88 | 2,409,531 | -0.08(-0.34%) |
Oct 14, 2013 | 24.09 | 24.09 | 23.80 | 23.96 | 2,836,106 | -0.33(-1.38%) |
Oct 11, 2013 | 23.93 | 24.31 | 23.89 | 24.29 | 3,862,012 | +0.38(+1.57%) |
Oct 10, 2013 | 23.57 | 23.93 | 23.57 | 23.92 | 3,853,314 | +0.49(+2.09%) |
Oct 09, 2013 | 23.40 | 23.59 | 23.27 | 23.43 | 5,494,866 | +0.33(+1.41%) |
Oct 08, 2013 | 23.43 | 23.46 | 23.01 | 23.10 | 4,829,309 | -0.35(-1.50%) |
Oct 07, 2013 | 23.77 | 23.82 | 23.44 | 23.45 | 5,814,649 | -0.09(-0.38%) |
Oct 04, 2013 | 23.04 | 23.60 | 23.01 | 23.54 | 5,779,836 | +0.50(+2.16%) |
Oct 03, 2013 | 23.04 | 23.19 | 22.88 | 23.04 | 5,442,790 | -0.11(-0.46%) |
Oct 02, 2013 | 23.12 | 23.52 | 23.04 | 23.15 | 5,338,984 | -0.11(-0.49%) |
Oct 01, 2013 | 23.03 | 23.27 | 22.96 | 23.26 | 5,498,001 | +0.18(+0.78%) |
Sep 30, 2013 | 23.21 | 23.33 | 23.00 | 23.09 | 6,682,010 | -0.26(-1.12%) |
Sep 27, 2013 | 23.21 | 23.54 | 23.18 | 23.35 | 6,906,391 | +0.05(+0.21%) |
Sep 26, 2013 | 23.41 | 23.45 | 23.07 | 23.30 | 8,063,387 | -0.11(-0.45%) |
Sep 25, 2013 | 24.08 | 24.11 | 23.38 | 23.40 | 10,759,635 | -0.57(-2.38%) |
Sep 24, 2013 | 24.40 | 24.41 | 23.95 | 23.97 | 5,583,765 | -0.41(-1.67%) |
Sep 23, 2013 | 24.69 | 24.77 | 24.17 | 24.38 | 3,628,613 | -0.37(-1.48%) |
Sep 20, 2013 | 24.87 | 24.92 | 24.71 | 24.75 | 5,940,939 | -0.08(-0.33%) |
Sep 19, 2013 | 24.89 | 24.89 | 24.51 | 24.83 | 4,967,418 | -0.01(-0.03%) |
Sep 18, 2013 | 24.73 | 24.93 | 24.42 | 24.84 | 4,220,395 | +0.13(+0.53%) |
Sep 17, 2013 | 24.70 | 24.79 | 24.62 | 24.71 | 4,219,271 | -0.02(-0.10%) |
Sep 16, 2013 | 24.86 | 24.94 | 24.63 | 24.73 | 4,630,678 | +0.04(+0.17%) |
Sep 13, 2013 | 24.70 | 24.80 | 24.51 | 24.69 | 3,854,924 | +0.04(+0.17%) |
Sep 12, 2013 | 24.55 | 24.75 | 24.46 | 24.65 | 4,949,782 | +0.10(+0.40%) |
Sep 11, 2013 | 24.37 | 24.60 | 24.24 | 24.55 | 6,541,605 | +0.19(+0.77%) |
Sep 10, 2013 | 24.47 | 24.50 | 24.20 | 24.37 | 5,457,657 | +0.00(+0.00%) |
Sep 09, 2013 | 24.10 | 24.42 | 24.09 | 24.37 | 6,535,957 | +0.29(+1.19%) |
Sep 06, 2013 | 24.32 | 24.38 | 23.65 | 24.08 | 7,224,565 | -0.21(-0.87%) |
Sep 05, 2013 | 24.07 | 24.35 | 23.97 | 24.29 | 5,605,357 | +0.20(+0.81%) |
Sep 04, 2013 | 23.54 | 24.11 | 23.47 | 24.10 | 6,560,549 | +0.56(+2.36%) |
Sep 03, 2013 | 23.82 | 23.89 | 23.39 | 23.54 | 7,318,709 | -0.09(-0.38%) |
Aug 30, 2013 | 23.66 | 23.70 | 23.53 | 23.63 | 4,145,514 | +0.03(+0.14%) |
Aug 29, 2013 | 23.22 | 23.71 | 23.12 | 23.60 | 6,133,627 | +0.38(+1.62%) |
Aug 28, 2013 | 23.68 | 23.79 | 23.22 | 23.22 | 7,561,351 | -0.51(-2.13%) |
Aug 27, 2013 | 23.57 | 23.97 | 23.40 | 23.73 | 7,325,731 | -0.04(-0.17%) |
Aug 26, 2013 | 25.14 | 25.17 | 23.73 | 23.77 | 13,874,818 | -1.88(-7.34%) |
Aug 23, 2013 | 25.61 | 25.76 | 25.47 | 25.65 | 3,215,367 | +0.07(+0.25%) |
Aug 22, 2013 | 25.71 | 25.85 | 25.53 | 25.59 | 3,557,243 | -0.11(-0.41%) |
Aug 21, 2013 | 25.96 | 26.00 | 25.69 | 25.69 | 3,947,851 | -0.24(-0.94%) |
Aug 20, 2013 | 25.78 | 26.16 | 25.77 | 25.94 | 4,584,293 | +0.14(+0.54%) |
Aug 19, 2013 | 25.56 | 26.06 | 25.56 | 25.80 | 4,700,010 | +0.18(+0.70%) |
Aug 16, 2013 | 25.56 | 25.76 | 25.55 | 25.62 | 3,664,432 | -0.02(-0.10%) |
Aug 15, 2013 | 25.62 | 25.74 | 25.29 | 25.64 | 5,253,924 | -0.27(-1.04%) |
Aug 14, 2013 | 25.94 | 26.40 | 25.86 | 25.91 | 5,652,389 | -0.02(-0.09%) |
Aug 13, 2013 | 25.56 | 26.05 | 25.46 | 25.94 | 5,439,756 | +0.46(+1.82%) |
Aug 12, 2013 | 25.46 | 25.66 | 25.37 | 25.47 | 6,199,505 | -0.08(-0.32%) |
Aug 09, 2013 | 25.12 | 25.60 | 24.97 | 25.56 | 3,688,716 | +0.48(+1.92%) |
Aug 08, 2013 | 25.07 | 25.27 | 24.94 | 25.07 | 11,794,474 | +0.14(+0.56%) |
Aug 07, 2013 | 24.87 | 25.20 | 24.59 | 24.94 | 5,861,423 | -0.09(-0.36%) |
Aug 06, 2013 | 24.15 | 25.05 | 24.08 | 25.03 | 12,463,056 | +0.83(+3.44%) |
Aug 05, 2013 | 24.06 | 24.32 | 23.85 | 24.19 | 16,420,487 | +0.96(+4.14%) |
Aug 02, 2013 | 23.18 | 23.29 | 22.70 | 23.23 | 4,299,453 | +0.04(+0.18%) |