Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.24 | 24.46 | 24.23 | 24.24 | 895,457 | +0.10(+0.41%) |
Oct 30, 2013 | 24.44 | 24.47 | 24.01 | 24.14 | 1,232,836 | -0.20(-0.80%) |
Oct 29, 2013 | 24.06 | 24.39 | 23.98 | 24.34 | 862,854 | +0.33(+1.36%) |
Oct 28, 2013 | 24.19 | 24.20 | 23.90 | 24.01 | 1,500,939 | -0.16(-0.68%) |
Oct 25, 2013 | 23.97 | 24.29 | 23.97 | 24.18 | 1,480,801 | +0.04(+0.17%) |
Oct 24, 2013 | 24.07 | 24.19 | 23.98 | 24.14 | 1,602,883 | +0.02(+0.10%) |
Oct 23, 2013 | 24.38 | 24.43 | 24.04 | 24.11 | 2,133,210 | -0.35(-1.43%) |
Oct 22, 2013 | 24.64 | 24.71 | 24.38 | 24.46 | 808,153 | -0.09(-0.37%) |
Oct 21, 2013 | 24.54 | 24.72 | 24.46 | 24.55 | 882,955 | -0.04(-0.17%) |
Oct 18, 2013 | 24.52 | 24.75 | 24.50 | 24.59 | 1,646,536 | +0.14(+0.57%) |
Oct 17, 2013 | 24.44 | 24.45 | 24.31 | 24.45 | 1,154,540 | +0.02(+0.07%) |
Oct 16, 2013 | 24.38 | 24.58 | 24.30 | 24.44 | 650,737 | +0.10(+0.40%) |
Oct 15, 2013 | 24.42 | 24.57 | 24.24 | 24.34 | 831,025 | -0.26(-1.06%) |
Oct 14, 2013 | 24.23 | 24.63 | 24.18 | 24.60 | 242,771 | +0.16(+0.67%) |
Oct 11, 2013 | 24.16 | 24.48 | 24.14 | 24.44 | 581,078 | +0.22(+0.91%) |
Oct 10, 2013 | 23.83 | 24.32 | 23.79 | 24.22 | 795,398 | +0.59(+2.49%) |
Oct 09, 2013 | 23.71 | 23.76 | 23.48 | 23.63 | 600,230 | -0.06(-0.24%) |
Oct 08, 2013 | 23.94 | 24.01 | 23.69 | 23.69 | 809,898 | -0.19(-0.79%) |
Oct 07, 2013 | 23.72 | 23.98 | 23.69 | 23.88 | 843,641 | -0.07(-0.27%) |
Oct 04, 2013 | 23.78 | 24.04 | 23.73 | 23.94 | 689,968 | +0.14(+0.58%) |
Oct 03, 2013 | 23.96 | 23.99 | 23.69 | 23.80 | 515,350 | -0.15(-0.61%) |
Oct 02, 2013 | 24.19 | 24.23 | 23.83 | 23.95 | 1,026,964 | -0.41(-1.67%) |
Oct 01, 2013 | 24.23 | 24.57 | 24.17 | 24.36 | 762,330 | -0.22(-0.90%) |
Sep 27, 2013 | 24.52 | 24.76 | 24.36 | 24.58 | 1,175,001 | -0.02(-0.10%) |
Sep 26, 2013 | 24.45 | 24.91 | 24.44 | 24.60 | 677,916 | +0.10(+0.40%) |
Sep 25, 2013 | 24.82 | 24.82 | 24.45 | 24.50 | 1,165,361 | -0.27(-1.09%) |
Sep 24, 2013 | 24.33 | 24.87 | 24.31 | 24.77 | 1,167,530 | +0.46(+1.88%) |
Sep 23, 2013 | 24.20 | 24.38 | 24.03 | 24.32 | 660,219 | -0.03(-0.13%) |
Sep 20, 2013 | 24.62 | 24.63 | 24.28 | 24.35 | 702,126 | -0.15(-0.60%) |
Sep 19, 2013 | 24.46 | 24.63 | 24.36 | 24.50 | 874,246 | +0.07(+0.30%) |
Sep 18, 2013 | 24.01 | 24.64 | 23.86 | 24.42 | 916,492 | +0.35(+1.46%) |
Sep 17, 2013 | 24.18 | 24.27 | 24.01 | 24.07 | 1,328,909 | -0.13(-0.54%) |
Sep 16, 2013 | 24.23 | 24.44 | 24.10 | 24.20 | 754,124 | +0.10(+0.41%) |
Sep 13, 2013 | 24.01 | 24.25 | 24.01 | 24.10 | 809,089 | +0.07(+0.31%) |
Sep 12, 2013 | 24.44 | 24.45 | 24.02 | 24.03 | 1,110,695 | -0.48(-1.96%) |
Sep 11, 2013 | 24.47 | 24.52 | 24.26 | 24.51 | 736,351 | -0.22(-0.89%) |
Sep 10, 2013 | 24.60 | 24.80 | 24.33 | 24.73 | 1,242,504 | +0.00(+0.00%) |
Sep 09, 2013 | 24.26 | 24.87 | 24.23 | 24.73 | 1,103,804 | +0.51(+2.09%) |
Sep 06, 2013 | 24.54 | 24.54 | 24.10 | 24.23 | 1,096,631 | +0.09(+0.37%) |
Sep 05, 2013 | 23.90 | 24.18 | 23.83 | 24.14 | 678,872 | +0.29(+1.20%) |
Sep 04, 2013 | 23.70 | 24.00 | 23.57 | 23.85 | 1,282,549 | +0.12(+0.52%) |
Sep 03, 2013 | 23.61 | 23.74 | 23.47 | 23.73 | 1,040,115 | +0.29(+1.22%) |
Aug 30, 2013 | 23.70 | 23.77 | 23.43 | 23.44 | 1,109,587 | -0.32(-1.34%) |
Aug 29, 2013 | 23.92 | 23.93 | 23.65 | 23.76 | 1,063,650 | -0.24(-0.99%) |
Aug 28, 2013 | 23.45 | 24.03 | 23.40 | 24.00 | 1,313,764 | +0.60(+2.54%) |
Aug 27, 2013 | 23.28 | 23.72 | 23.22 | 23.40 | 1,493,823 | +0.05(+0.21%) |
Aug 26, 2013 | 23.43 | 23.47 | 23.23 | 23.35 | 610,511 | -0.06(-0.24%) |
Aug 23, 2013 | 23.45 | 23.53 | 23.33 | 23.41 | 1,034,992 | +0.14(+0.60%) |
Aug 22, 2013 | 22.94 | 23.37 | 22.93 | 23.27 | 2,036,420 | +0.29(+1.24%) |
Aug 21, 2013 | 23.02 | 23.17 | 22.89 | 22.99 | 2,314,240 | -0.09(-0.39%) |
Aug 20, 2013 | 22.99 | 23.17 | 22.86 | 23.08 | 3,609,187 | -0.01(-0.04%) |
Aug 19, 2013 | 23.48 | 23.48 | 23.06 | 23.08 | 1,316,854 | -0.46(-1.94%) |
Aug 16, 2013 | 23.14 | 23.69 | 23.10 | 23.54 | 2,067,682 | +0.38(+1.62%) |
Aug 15, 2013 | 22.98 | 23.24 | 22.84 | 23.17 | 1,119,699 | +0.11(+0.50%) |
Aug 14, 2013 | 23.21 | 23.26 | 22.95 | 23.05 | 1,716,054 | -0.10(-0.42%) |
Aug 13, 2013 | 23.15 | 23.28 | 22.96 | 23.15 | 1,660,926 | +0.02(+0.07%) |
Aug 12, 2013 | 23.57 | 23.66 | 23.00 | 23.13 | 2,532,272 | -0.55(-2.31%) |
Aug 09, 2013 | 23.34 | 23.75 | 23.26 | 23.68 | 1,707,527 | +0.32(+1.36%) |
Aug 08, 2013 | 23.36 | 23.45 | 23.12 | 23.36 | 2,182,299 | +0.03(+0.14%) |
Aug 07, 2013 | 23.65 | 23.79 | 23.32 | 23.33 | 1,241,853 | -0.54(-2.26%) |
Aug 06, 2013 | 23.79 | 23.96 | 23.63 | 23.87 | 1,134,585 | +0.18(+0.76%) |
Aug 05, 2013 | 23.96 | 24.08 | 23.67 | 23.69 | 825,485 | -0.32(-1.33%) |
Aug 02, 2013 | 24.10 | 24.20 | 23.93 | 24.01 | 761,217 | -0.20(-0.84%) |