Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.22 | 26.41 | 25.78 | 26.06 | 1,210,927 | -0.13(-0.50%) |
Oct 30, 2013 | 26.81 | 28.36 | 26.00 | 26.19 | 2,866,705 | +0.36(+1.38%) |
Oct 29, 2013 | 25.72 | 26.09 | 25.66 | 25.83 | 1,113,484 | +0.10(+0.41%) |
Oct 28, 2013 | 25.96 | 26.07 | 25.66 | 25.73 | 909,756 | -0.20(-0.77%) |
Oct 25, 2013 | 25.74 | 26.07 | 25.67 | 25.93 | 988,220 | +0.12(+0.47%) |
Oct 24, 2013 | 25.91 | 26.08 | 25.76 | 25.81 | 563,179 | -0.08(-0.30%) |
Oct 23, 2013 | 25.88 | 26.29 | 25.82 | 25.88 | 645,589 | -0.14(-0.53%) |
Oct 22, 2013 | 25.85 | 26.12 | 25.77 | 26.02 | 735,022 | +0.17(+0.67%) |
Oct 21, 2013 | 25.66 | 25.98 | 25.64 | 25.85 | 782,468 | +0.23(+0.92%) |
Oct 18, 2013 | 25.33 | 25.71 | 25.12 | 25.61 | 3,201,194 | +0.30(+1.17%) |
Oct 17, 2013 | 25.45 | 25.56 | 25.14 | 25.32 | 1,635,277 | -0.23(-0.92%) |
Oct 16, 2013 | 25.87 | 25.90 | 25.32 | 25.55 | 1,259,736 | -0.29(-1.11%) |
Oct 15, 2013 | 26.14 | 26.15 | 25.56 | 25.84 | 1,622,215 | -0.69(-2.59%) |
Oct 14, 2013 | 26.00 | 26.55 | 26.00 | 26.53 | 999,223 | +0.43(+1.67%) |
Oct 11, 2013 | 25.70 | 26.23 | 25.66 | 26.09 | 1,092,982 | +0.39(+1.52%) |
Oct 10, 2013 | 25.54 | 25.74 | 25.51 | 25.70 | 571,621 | +0.47(+1.86%) |
Oct 09, 2013 | 25.40 | 25.48 | 25.15 | 25.23 | 816,940 | -0.17(-0.65%) |
Oct 08, 2013 | 25.46 | 25.61 | 25.40 | 25.40 | 821,089 | -0.10(-0.41%) |
Oct 07, 2013 | 25.43 | 25.62 | 25.35 | 25.50 | 717,027 | -0.08(-0.31%) |
Oct 04, 2013 | 25.33 | 25.61 | 25.33 | 25.58 | 491,080 | +0.30(+1.17%) |
Oct 03, 2013 | 25.61 | 25.66 | 25.22 | 25.28 | 775,227 | -0.43(-1.69%) |
Oct 02, 2013 | 25.66 | 25.83 | 25.54 | 25.72 | 543,685 | -0.10(-0.40%) |
Oct 01, 2013 | 25.49 | 25.94 | 25.37 | 25.82 | 789,363 | +0.29(+1.12%) |
Sep 30, 2013 | 25.47 | 25.71 | 25.46 | 25.54 | 893,781 | -0.19(-0.74%) |
Sep 27, 2013 | 25.75 | 25.87 | 25.65 | 25.73 | 692,036 | -0.18(-0.70%) |
Sep 26, 2013 | 25.76 | 26.04 | 25.61 | 25.91 | 470,755 | +0.32(+1.26%) |
Sep 25, 2013 | 25.64 | 25.72 | 25.56 | 25.59 | 646,138 | -0.05(-0.20%) |
Sep 24, 2013 | 25.61 | 25.93 | 25.47 | 25.64 | 738,438 | +0.00(+0.00%) |
Sep 23, 2013 | 25.70 | 25.79 | 25.46 | 25.64 | 922,001 | -0.06(-0.24%) |
Sep 20, 2013 | 26.09 | 26.09 | 25.67 | 25.70 | 1,310,430 | -0.26(-1.00%) |
Sep 19, 2013 | 26.31 | 26.45 | 25.94 | 25.96 | 600,922 | -0.34(-1.29%) |
Sep 18, 2013 | 25.97 | 26.39 | 25.85 | 26.30 | 1,086,326 | +0.39(+1.51%) |
Sep 17, 2013 | 25.95 | 26.10 | 25.86 | 25.91 | 723,556 | -0.04(-0.17%) |
Sep 16, 2013 | 26.13 | 26.12 | 25.90 | 25.95 | 849,777 | +0.04(+0.17%) |
Sep 13, 2013 | 25.67 | 25.94 | 25.58 | 25.91 | 759,789 | +0.34(+1.33%) |
Sep 12, 2013 | 25.69 | 25.72 | 25.49 | 25.57 | 356,512 | -0.10(-0.41%) |
Sep 11, 2013 | 25.61 | 25.82 | 25.42 | 25.67 | 709,704 | +0.08(+0.31%) |
Sep 10, 2013 | 25.49 | 25.65 | 25.38 | 25.60 | 490,920 | +0.22(+0.86%) |
Sep 09, 2013 | 24.93 | 25.47 | 24.92 | 25.38 | 752,717 | +0.48(+1.92%) |
Sep 06, 2013 | 24.92 | 25.14 | 24.85 | 24.90 | 1,290,950 | +0.03(+0.10%) |
Sep 05, 2013 | 24.86 | 25.00 | 24.74 | 24.87 | 997,163 | +0.03(+0.11%) |
Sep 04, 2013 | 24.56 | 24.95 | 24.56 | 24.85 | 1,018,637 | +0.43(+1.74%) |
Sep 03, 2013 | 24.86 | 24.99 | 24.26 | 24.42 | 1,271,160 | -0.17(-0.71%) |
Aug 30, 2013 | 24.94 | 25.03 | 24.54 | 24.60 | 749,976 | -0.37(-1.46%) |
Aug 29, 2013 | 25.10 | 25.22 | 24.92 | 24.96 | 1,109,907 | -0.15(-0.59%) |
Aug 28, 2013 | 25.44 | 25.44 | 25.09 | 25.11 | 970,199 | -0.34(-1.33%) |
Aug 27, 2013 | 26.09 | 26.10 | 25.36 | 25.45 | 1,461,218 | -0.77(-2.95%) |
Aug 26, 2013 | 26.41 | 26.45 | 26.17 | 26.22 | 477,733 | -0.20(-0.76%) |
Aug 23, 2013 | 26.23 | 26.47 | 26.07 | 26.42 | 524,168 | +0.22(+0.83%) |
Aug 22, 2013 | 26.05 | 26.34 | 26.01 | 26.21 | 545,433 | +0.20(+0.77%) |
Aug 21, 2013 | 26.45 | 26.54 | 25.93 | 26.01 | 1,131,955 | -0.43(-1.62%) |
Aug 20, 2013 | 26.09 | 26.73 | 25.98 | 26.43 | 730,763 | +0.34(+1.32%) |
Aug 19, 2013 | 26.31 | 26.42 | 26.03 | 26.09 | 558,405 | -0.29(-1.11%) |
Aug 16, 2013 | 26.62 | 26.67 | 26.36 | 26.38 | 940,875 | -0.33(-1.23%) |
Aug 15, 2013 | 26.28 | 26.74 | 26.12 | 26.71 | 1,227,568 | +0.17(+0.65%) |
Aug 14, 2013 | 26.19 | 26.57 | 26.09 | 26.54 | 601,628 | +0.31(+1.18%) |
Aug 13, 2013 | 26.01 | 26.24 | 25.89 | 26.23 | 1,073,056 | +0.28(+1.10%) |
Aug 12, 2013 | 26.18 | 26.20 | 25.69 | 25.94 | 1,772,005 | -0.38(-1.44%) |
Aug 09, 2013 | 26.49 | 26.53 | 26.21 | 26.32 | 944,730 | -0.22(-0.81%) |
Aug 08, 2013 | 26.45 | 26.92 | 26.45 | 26.54 | 850,030 | +0.09(+0.36%) |
Aug 07, 2013 | 26.84 | 26.95 | 26.08 | 26.44 | 1,669,294 | -0.53(-1.98%) |
Aug 06, 2013 | 27.47 | 28.32 | 26.89 | 26.98 | 3,092,379 | -1.49(-5.24%) |
Aug 05, 2013 | 28.16 | 28.56 | 28.04 | 28.47 | 1,180,506 | +0.35(+1.26%) |
Aug 02, 2013 | 28.39 | 28.47 | 27.88 | 28.11 | 964,883 | -0.35(-1.24%) |