Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.25 | 24.47 | 24.24 | 24.25 | 895,122 | +0.10(+0.41%) |
Oct 30, 2013 | 24.45 | 24.48 | 24.02 | 24.15 | 1,232,374 | -0.20(-0.80%) |
Oct 29, 2013 | 24.07 | 24.40 | 23.99 | 24.35 | 862,531 | +0.33(+1.36%) |
Oct 28, 2013 | 24.20 | 24.21 | 23.91 | 24.02 | 1,500,377 | -0.16(-0.67%) |
Oct 25, 2013 | 23.98 | 24.30 | 23.98 | 24.19 | 1,480,246 | +0.04(+0.17%) |
Oct 24, 2013 | 24.08 | 24.20 | 23.99 | 24.15 | 1,602,282 | +0.02(+0.10%) |
Oct 23, 2013 | 24.39 | 24.44 | 24.05 | 24.12 | 2,132,411 | -0.35(-1.43%) |
Oct 22, 2013 | 24.65 | 24.72 | 24.39 | 24.47 | 807,850 | -0.09(-0.37%) |
Oct 21, 2013 | 24.54 | 24.72 | 24.47 | 24.56 | 882,624 | -0.04(-0.17%) |
Oct 18, 2013 | 24.53 | 24.76 | 24.51 | 24.60 | 1,645,919 | +0.14(+0.57%) |
Oct 17, 2013 | 24.45 | 24.46 | 24.32 | 24.46 | 1,154,107 | +0.02(+0.07%) |
Oct 16, 2013 | 24.39 | 24.59 | 24.31 | 24.45 | 650,494 | +0.10(+0.40%) |
Oct 15, 2013 | 24.43 | 24.58 | 24.25 | 24.35 | 830,714 | -0.26(-1.06%) |
Oct 14, 2013 | 24.24 | 24.63 | 24.19 | 24.61 | 242,681 | +0.16(+0.67%) |
Oct 11, 2013 | 24.17 | 24.49 | 24.15 | 24.45 | 580,860 | +0.22(+0.91%) |
Oct 10, 2013 | 23.84 | 24.32 | 23.80 | 24.23 | 795,100 | +0.59(+2.49%) |
Oct 09, 2013 | 23.72 | 23.77 | 23.49 | 23.64 | 600,005 | -0.06(-0.24%) |
Oct 08, 2013 | 23.95 | 24.01 | 23.70 | 23.70 | 809,595 | -0.19(-0.79%) |
Oct 07, 2013 | 23.73 | 23.99 | 23.70 | 23.88 | 843,325 | -0.07(-0.27%) |
Oct 04, 2013 | 23.79 | 24.05 | 23.74 | 23.95 | 689,710 | +0.14(+0.58%) |
Oct 03, 2013 | 23.97 | 24.00 | 23.70 | 23.81 | 515,157 | -0.15(-0.61%) |
Oct 02, 2013 | 24.20 | 24.23 | 23.84 | 23.96 | 1,026,580 | -0.41(-1.67%) |
Oct 01, 2013 | 24.24 | 24.58 | 24.18 | 24.37 | 762,044 | -0.22(-0.90%) |
Sep 27, 2013 | 24.53 | 24.77 | 24.37 | 24.59 | 1,174,561 | -0.02(-0.10%) |
Sep 26, 2013 | 24.46 | 24.92 | 24.45 | 24.61 | 677,662 | +0.10(+0.40%) |
Sep 25, 2013 | 24.83 | 24.83 | 24.46 | 24.51 | 1,164,925 | -0.27(-1.09%) |
Sep 24, 2013 | 24.34 | 24.88 | 24.32 | 24.78 | 1,167,093 | +0.46(+1.88%) |
Sep 23, 2013 | 24.21 | 24.39 | 24.04 | 24.32 | 659,972 | -0.03(-0.13%) |
Sep 20, 2013 | 24.63 | 24.63 | 24.29 | 24.36 | 701,863 | -0.15(-0.60%) |
Sep 19, 2013 | 24.47 | 24.63 | 24.37 | 24.50 | 873,918 | +0.07(+0.30%) |
Sep 18, 2013 | 24.01 | 24.65 | 23.87 | 24.43 | 916,149 | +0.35(+1.46%) |
Sep 17, 2013 | 24.19 | 24.28 | 24.02 | 24.08 | 1,328,411 | -0.13(-0.54%) |
Sep 16, 2013 | 24.23 | 24.45 | 24.11 | 24.21 | 753,842 | +0.10(+0.41%) |
Sep 13, 2013 | 24.02 | 24.26 | 24.02 | 24.11 | 808,786 | +0.07(+0.31%) |
Sep 12, 2013 | 24.45 | 24.46 | 24.03 | 24.04 | 1,110,279 | -0.48(-1.96%) |
Sep 11, 2013 | 24.48 | 24.53 | 24.27 | 24.52 | 736,076 | -0.22(-0.89%) |
Sep 10, 2013 | 24.61 | 24.81 | 24.34 | 24.74 | 1,242,039 | +0.00(+0.00%) |
Sep 09, 2013 | 24.27 | 24.88 | 24.23 | 24.74 | 1,103,391 | +0.51(+2.09%) |
Sep 06, 2013 | 24.54 | 24.54 | 24.10 | 24.23 | 1,096,220 | +0.09(+0.37%) |
Sep 05, 2013 | 23.91 | 24.19 | 23.84 | 24.15 | 678,618 | +0.29(+1.20%) |
Sep 04, 2013 | 23.70 | 24.01 | 23.58 | 23.86 | 1,282,068 | +0.12(+0.52%) |
Sep 03, 2013 | 23.61 | 23.75 | 23.48 | 23.74 | 1,039,726 | +0.29(+1.22%) |
Aug 30, 2013 | 23.71 | 23.78 | 23.44 | 23.45 | 1,109,172 | -0.32(-1.34%) |
Aug 29, 2013 | 23.93 | 23.94 | 23.66 | 23.77 | 1,063,252 | -0.24(-0.99%) |
Aug 28, 2013 | 23.46 | 24.04 | 23.41 | 24.01 | 1,313,272 | +0.60(+2.54%) |
Aug 27, 2013 | 23.29 | 23.73 | 23.23 | 23.41 | 1,493,264 | +0.05(+0.21%) |
Aug 26, 2013 | 23.44 | 23.48 | 23.24 | 23.36 | 610,282 | -0.06(-0.24%) |
Aug 23, 2013 | 23.46 | 23.54 | 23.34 | 23.42 | 1,034,604 | +0.14(+0.60%) |
Aug 22, 2013 | 22.95 | 23.38 | 22.94 | 23.28 | 2,035,657 | +0.29(+1.24%) |
Aug 21, 2013 | 23.03 | 23.17 | 22.90 | 22.99 | 2,313,373 | -0.09(-0.39%) |
Aug 20, 2013 | 22.99 | 23.18 | 22.86 | 23.08 | 3,607,835 | -0.01(-0.04%) |
Aug 19, 2013 | 23.49 | 23.49 | 23.07 | 23.09 | 1,316,361 | -0.46(-1.94%) |
Aug 16, 2013 | 23.15 | 23.70 | 23.11 | 23.55 | 2,066,908 | +0.38(+1.62%) |
Aug 15, 2013 | 22.99 | 23.25 | 22.85 | 23.17 | 1,119,279 | +0.11(+0.50%) |
Aug 14, 2013 | 23.21 | 23.26 | 22.95 | 23.06 | 1,715,411 | -0.10(-0.42%) |
Aug 13, 2013 | 23.16 | 23.29 | 22.97 | 23.16 | 1,660,304 | +0.02(+0.07%) |
Aug 12, 2013 | 23.58 | 23.67 | 23.01 | 23.14 | 2,531,323 | -0.55(-2.31%) |
Aug 09, 2013 | 23.35 | 23.76 | 23.26 | 23.69 | 1,706,888 | +0.32(+1.36%) |
Aug 08, 2013 | 23.37 | 23.46 | 23.13 | 23.37 | 2,181,482 | +0.03(+0.14%) |
Aug 07, 2013 | 23.66 | 23.80 | 23.33 | 23.34 | 1,241,388 | -0.54(-2.26%) |
Aug 06, 2013 | 23.80 | 23.97 | 23.64 | 23.88 | 1,134,160 | +0.18(+0.76%) |
Aug 05, 2013 | 23.97 | 24.09 | 23.68 | 23.70 | 825,176 | -0.32(-1.33%) |
Aug 02, 2013 | 24.11 | 24.21 | 23.94 | 24.01 | 760,931 | -0.20(-0.84%) |