Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.17 | 24.43 | 24.08 | 24.30 | 1,430,105 | +0.08(+0.33%) |
Oct 30, 2013 | 24.27 | 24.56 | 24.22 | 24.22 | 1,152,959 | -0.03(-0.14%) |
Oct 29, 2013 | 24.33 | 24.58 | 24.08 | 24.26 | 771,336 | -0.07(-0.29%) |
Oct 28, 2013 | 24.54 | 24.56 | 24.29 | 24.33 | 720,724 | -0.26(-1.04%) |
Oct 25, 2013 | 24.53 | 24.69 | 24.41 | 24.59 | 567,774 | +0.16(+0.66%) |
Oct 24, 2013 | 24.39 | 24.46 | 24.14 | 24.43 | 661,931 | +0.00(+0.00%) |
Oct 23, 2013 | 24.29 | 24.47 | 24.00 | 24.43 | 865,901 | +0.04(+0.17%) |
Oct 22, 2013 | 24.56 | 24.64 | 24.17 | 24.38 | 1,524,706 | -0.14(-0.57%) |
Oct 21, 2013 | 24.31 | 24.56 | 24.30 | 24.52 | 1,105,517 | +0.33(+1.36%) |
Oct 18, 2013 | 24.32 | 24.32 | 24.04 | 24.19 | 1,174,633 | +0.06(+0.26%) |
Oct 17, 2013 | 24.23 | 24.35 | 23.97 | 24.13 | 2,503,954 | -0.14(-0.59%) |
Oct 16, 2013 | 24.96 | 25.09 | 24.25 | 24.27 | 2,083,928 | -0.57(-2.30%) |
Oct 15, 2013 | 25.60 | 25.65 | 24.62 | 24.85 | 2,518,415 | -0.74(-2.88%) |
Oct 14, 2013 | 24.87 | 25.60 | 24.87 | 25.58 | 1,596,723 | +0.48(+1.93%) |
Oct 11, 2013 | 24.95 | 25.11 | 24.65 | 25.10 | 1,072,848 | -0.01(-0.03%) |
Oct 10, 2013 | 24.65 | 25.12 | 24.43 | 25.11 | 1,281,678 | +0.71(+2.90%) |
Oct 09, 2013 | 24.83 | 24.88 | 24.34 | 24.40 | 1,735,167 | -0.41(-1.66%) |
Oct 08, 2013 | 24.37 | 25.41 | 24.06 | 24.81 | 4,885,011 | +0.46(+1.90%) |
Oct 07, 2013 | 24.45 | 24.81 | 24.20 | 24.35 | 2,348,366 | -0.31(-1.26%) |
Oct 04, 2013 | 24.74 | 24.88 | 24.64 | 24.66 | 856,923 | -0.12(-0.49%) |
Oct 03, 2013 | 24.79 | 25.19 | 24.63 | 24.78 | 1,762,075 | -0.05(-0.20%) |
Oct 02, 2013 | 24.25 | 24.88 | 24.25 | 24.83 | 1,649,886 | +0.43(+1.78%) |
Oct 01, 2013 | 25.10 | 25.10 | 24.04 | 24.40 | 1,231,771 | -0.11(-0.45%) |
Sep 30, 2013 | 24.11 | 24.62 | 23.75 | 24.51 | 1,973,977 | +0.14(+0.57%) |
Sep 27, 2013 | 24.30 | 24.46 | 24.22 | 24.37 | 1,004,290 | +0.05(+0.21%) |
Sep 26, 2013 | 24.11 | 24.37 | 24.03 | 24.32 | 906,517 | +0.32(+1.31%) |
Sep 25, 2013 | 23.79 | 24.16 | 23.69 | 24.01 | 1,355,817 | +0.32(+1.35%) |
Sep 24, 2013 | 23.42 | 23.75 | 23.30 | 23.69 | 1,119,272 | +0.27(+1.13%) |
Sep 23, 2013 | 23.50 | 23.51 | 23.16 | 23.42 | 595,966 | -0.10(-0.41%) |
Sep 20, 2013 | 23.57 | 23.74 | 23.44 | 23.52 | 1,400,331 | -0.03(-0.12%) |
Sep 19, 2013 | 23.52 | 23.67 | 23.30 | 23.55 | 1,836,332 | +0.05(+0.20%) |
Sep 18, 2013 | 23.36 | 23.61 | 23.16 | 23.50 | 1,335,469 | +0.20(+0.85%) |
Sep 17, 2013 | 23.63 | 23.74 | 23.30 | 23.30 | 1,121,543 | -0.26(-1.09%) |
Sep 16, 2013 | 23.85 | 23.86 | 23.55 | 23.56 | 759,225 | -0.02(-0.07%) |
Sep 13, 2013 | 23.72 | 23.86 | 23.34 | 23.58 | 1,245,926 | -0.05(-0.20%) |
Sep 12, 2013 | 23.73 | 24.01 | 23.58 | 23.62 | 1,015,828 | -0.17(-0.72%) |
Sep 11, 2013 | 24.21 | 24.22 | 23.77 | 23.79 | 972,853 | -0.38(-1.58%) |
Sep 10, 2013 | 24.08 | 24.35 | 23.99 | 24.18 | 642,461 | +0.18(+0.77%) |
Sep 09, 2013 | 24.01 | 24.10 | 23.91 | 23.99 | 648,237 | +0.09(+0.37%) |
Sep 06, 2013 | 24.35 | 24.35 | 23.70 | 23.90 | 724,555 | -0.27(-1.11%) |
Sep 05, 2013 | 24.32 | 24.35 | 24.08 | 24.17 | 404,845 | -0.05(-0.23%) |
Sep 04, 2013 | 24.16 | 24.41 | 24.06 | 24.23 | 487,599 | +0.16(+0.65%) |
Sep 03, 2013 | 23.97 | 24.14 | 23.86 | 24.07 | 467,350 | +0.42(+1.78%) |
Aug 30, 2013 | 23.87 | 24.04 | 23.63 | 23.65 | 553,857 | -0.23(-0.95%) |
Aug 29, 2013 | 23.82 | 24.11 | 23.82 | 23.88 | 571,437 | -0.05(-0.19%) |
Aug 28, 2013 | 23.59 | 24.01 | 23.59 | 23.93 | 876,163 | +0.22(+0.92%) |
Aug 27, 2013 | 23.76 | 24.06 | 23.63 | 23.71 | 914,482 | -0.35(-1.47%) |
Aug 26, 2013 | 24.29 | 24.52 | 24.04 | 24.06 | 1,205,162 | +0.02(+0.07%) |
Aug 23, 2013 | 23.69 | 24.12 | 23.48 | 24.04 | 1,901,538 | +0.39(+1.64%) |
Aug 22, 2013 | 23.56 | 23.74 | 23.52 | 23.66 | 564,078 | +0.11(+0.48%) |
Aug 21, 2013 | 23.46 | 23.72 | 23.42 | 23.54 | 680,662 | +0.03(+0.14%) |
Aug 20, 2013 | 23.50 | 23.76 | 23.50 | 23.51 | 615,717 | +0.04(+0.18%) |
Aug 19, 2013 | 23.35 | 23.69 | 23.27 | 23.47 | 554,551 | +0.12(+0.52%) |
Aug 16, 2013 | 23.34 | 23.62 | 23.27 | 23.34 | 724,424 | -0.12(-0.50%) |
Aug 15, 2013 | 23.69 | 23.79 | 23.46 | 23.46 | 571,908 | -0.50(-2.09%) |
Aug 14, 2013 | 24.14 | 24.14 | 23.93 | 23.96 | 534,215 | -0.17(-0.71%) |
Aug 13, 2013 | 24.04 | 24.18 | 24.01 | 24.14 | 839,524 | +0.04(+0.17%) |
Aug 12, 2013 | 23.96 | 24.15 | 23.92 | 24.09 | 523,142 | +0.06(+0.25%) |
Aug 09, 2013 | 23.98 | 24.14 | 23.86 | 24.03 | 559,897 | +0.05(+0.19%) |
Aug 08, 2013 | 24.43 | 24.43 | 23.93 | 23.99 | 766,091 | -0.34(-1.38%) |
Aug 07, 2013 | 24.42 | 24.73 | 24.30 | 24.32 | 908,106 | -0.21(-0.87%) |
Aug 06, 2013 | 24.64 | 24.75 | 24.39 | 24.54 | 544,563 | -0.22(-0.90%) |
Aug 05, 2013 | 24.52 | 25.04 | 24.39 | 24.76 | 872,981 | +0.24(+0.99%) |
Aug 02, 2013 | 24.44 | 24.59 | 24.33 | 24.52 | 723,185 | +0.07(+0.28%) |