Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.32 | 26.42 | 25.17 | 25.71 | 10,174,272 | +0.24(+0.96%) |
Oct 30, 2013 | 25.59 | 26.68 | 25.15 | 25.46 | 13,209,830 | +1.83(+7.75%) |
Oct 29, 2013 | 24.45 | 24.56 | 23.45 | 23.63 | 6,485,634 | -0.69(-2.82%) |
Oct 28, 2013 | 24.15 | 24.43 | 24.03 | 24.32 | 4,044,340 | +0.08(+0.32%) |
Oct 25, 2013 | 24.36 | 24.63 | 24.06 | 24.24 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 24.19 | 24.39 | 23.99 | 24.23 | 2,704,197 | +0.13(+0.53%) |
Oct 23, 2013 | 24.70 | 24.73 | 23.91 | 24.10 | 3,234,588 | -0.61(-2.46%) |
Oct 22, 2013 | 23.98 | 25.12 | 23.50 | 24.71 | 7,888,276 | +0.71(+2.98%) |
Oct 21, 2013 | 24.58 | 24.72 | 23.96 | 23.99 | 4,118,025 | -0.52(-2.12%) |
Oct 18, 2013 | 24.20 | 24.55 | 24.01 | 24.51 | 4,212,912 | +0.49(+2.04%) |
Oct 17, 2013 | 23.45 | 24.06 | 23.44 | 24.02 | 4,085,793 | +0.31(+1.32%) |
Oct 16, 2013 | 23.59 | 24.26 | 23.53 | 23.71 | 5,854,934 | +0.23(+1.00%) |
Oct 15, 2013 | 23.85 | 24.14 | 23.44 | 23.47 | 6,605,489 | -0.61(-2.52%) |
Oct 14, 2013 | 24.07 | 24.15 | 23.78 | 24.08 | 0 | -0.13(-0.53%) |
Oct 11, 2013 | 24.69 | 24.76 | 24.11 | 24.21 | 0 | -0.49(-1.98%) |
Oct 10, 2013 | 24.02 | 24.72 | 23.96 | 24.70 | 3,923,794 | +1.05(+4.43%) |
Oct 09, 2013 | 23.68 | 23.78 | 23.19 | 23.65 | 4,111,966 | +0.08(+0.33%) |
Oct 08, 2013 | 24.74 | 24.86 | 23.56 | 23.57 | 5,670,813 | -1.16(-4.67%) |
Oct 07, 2013 | 24.72 | 25.07 | 24.60 | 24.73 | 3,702,569 | -0.50(-1.98%) |
Oct 04, 2013 | 24.60 | 25.36 | 24.54 | 25.23 | 0 | +0.67(+2.71%) |
Oct 03, 2013 | 25.12 | 25.23 | 24.53 | 24.56 | 3,870,370 | -0.53(-2.11%) |
Oct 02, 2013 | 25.29 | 25.45 | 24.54 | 25.09 | 6,224,351 | -0.78(-3.03%) |
Oct 01, 2013 | 25.16 | 25.99 | 25.02 | 25.87 | 6,057,925 | +0.85(+3.41%) |
Sep 30, 2013 | 25.06 | 25.23 | 24.64 | 25.02 | 5,247,359 | -0.39(-1.54%) |
Sep 27, 2013 | 25.53 | 25.70 | 25.02 | 25.41 | 0 | -0.20(-0.76%) |
Sep 26, 2013 | 26.15 | 26.32 | 25.59 | 25.61 | 2,945,103 | -0.44(-1.69%) |
Sep 25, 2013 | 25.99 | 26.33 | 25.72 | 26.05 | 1,731,422 | +0.05(+0.19%) |
Sep 24, 2013 | 25.73 | 26.13 | 25.67 | 26.00 | 3,024,091 | +0.35(+1.37%) |
Sep 23, 2013 | 25.88 | 26.15 | 25.64 | 25.65 | 3,224,676 | -0.34(-1.32%) |
Sep 20, 2013 | 26.46 | 26.50 | 25.88 | 25.99 | 0 | -0.43(-1.61%) |
Sep 19, 2013 | 26.50 | 26.68 | 26.18 | 26.42 | 2,623,915 | +0.11(+0.43%) |
Sep 18, 2013 | 26.93 | 27.01 | 26.02 | 26.30 | 5,411,558 | -0.72(-2.68%) |
Sep 17, 2013 | 26.31 | 27.18 | 26.09 | 27.03 | 0 | +0.63(+2.37%) |
Sep 16, 2013 | 26.52 | 26.75 | 26.29 | 26.40 | 0 | +0.28(+1.09%) |
Sep 13, 2013 | 25.99 | 26.62 | 25.97 | 26.12 | 0 | +0.27(+1.06%) |
Sep 12, 2013 | 26.16 | 26.21 | 25.69 | 25.84 | 3,673,521 | -0.31(-1.20%) |
Sep 11, 2013 | 26.35 | 26.49 | 25.72 | 26.16 | 4,179,581 | -0.23(-0.89%) |
Sep 10, 2013 | 26.79 | 26.87 | 26.27 | 26.39 | 3,137,439 | -0.16(-0.59%) |
Sep 09, 2013 | 26.37 | 26.80 | 26.09 | 26.55 | 3,647,226 | +0.34(+1.31%) |
Sep 06, 2013 | 26.80 | 26.84 | 25.91 | 26.21 | 0 | -0.90(-3.32%) |
Sep 05, 2013 | 27.20 | 27.41 | 27.07 | 27.11 | 1,725,986 | -0.30(-1.11%) |
Sep 04, 2013 | 26.92 | 27.42 | 26.54 | 27.41 | 3,380,576 | +0.62(+2.30%) |
Sep 03, 2013 | 26.47 | 27.07 | 26.47 | 26.79 | 3,063,937 | +0.71(+2.70%) |
Aug 30, 2013 | 26.42 | 26.64 | 26.01 | 26.09 | 0 | -0.91(-3.37%) |
Aug 29, 2013 | 26.57 | 27.13 | 26.48 | 27.00 | 2,822,854 | +0.43(+1.62%) |
Aug 28, 2013 | 26.30 | 26.69 | 26.11 | 26.57 | 2,190,298 | +0.14(+0.52%) |
Aug 27, 2013 | 26.92 | 27.20 | 26.40 | 26.43 | 4,372,506 | -0.85(-3.12%) |
Aug 26, 2013 | 27.49 | 27.53 | 27.05 | 27.28 | 2,993,756 | -0.11(-0.39%) |
Aug 23, 2013 | 27.39 | 27.55 | 27.25 | 27.39 | 0 | +0.19(+0.68%) |
Aug 22, 2013 | 26.44 | 27.36 | 26.39 | 27.21 | 0 | +1.10(+4.20%) |
Aug 21, 2013 | 26.03 | 26.32 | 25.78 | 26.11 | 3,371,616 | -0.09(-0.34%) |
Aug 20, 2013 | 25.97 | 27.34 | 25.95 | 26.20 | 6,394,120 | +0.18(+0.68%) |
Aug 19, 2013 | 26.19 | 26.51 | 25.97 | 26.02 | 3,378,590 | -0.31(-1.17%) |
Aug 16, 2013 | 25.81 | 26.40 | 25.79 | 26.33 | 0 | +0.40(+1.53%) |
Aug 15, 2013 | 26.20 | 26.20 | 25.89 | 25.93 | 3,894,279 | -0.18(-0.68%) |
Aug 14, 2013 | 25.59 | 26.25 | 25.58 | 26.11 | 3,388,388 | +0.11(+0.41%) |
Aug 13, 2013 | 26.15 | 26.22 | 25.87 | 26.00 | 1,769,747 | -0.13(-0.49%) |
Aug 12, 2013 | 25.85 | 26.29 | 25.83 | 26.13 | 1,587,205 | +0.03(+0.11%) |
Aug 09, 2013 | 25.94 | 26.29 | 25.94 | 26.10 | 1,533,812 | +0.01(+0.04%) |
Aug 08, 2013 | 25.85 | 26.30 | 25.85 | 26.09 | 2,876,498 | +0.29(+1.14%) |
Aug 07, 2013 | 25.70 | 25.97 | 25.50 | 25.80 | 2,058,380 | -0.10(-0.38%) |
Aug 06, 2013 | 25.95 | 26.21 | 25.68 | 25.89 | 2,296,625 | -0.09(-0.34%) |
Aug 05, 2013 | 25.86 | 26.33 | 25.62 | 25.98 | 2,665,198 | -0.04(-0.15%) |
Aug 02, 2013 | 26.10 | 26.10 | 25.60 | 26.02 | 3,718,378 | +0.04(+0.15%) |