Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.26 | 26.49 | 26.22 | 26.35 | 8,224,889 | -0.02(-0.06%) |
Oct 30, 2013 | 26.23 | 26.67 | 25.96 | 26.37 | 15,626,516 | -0.80(-2.96%) |
Oct 29, 2013 | 27.04 | 27.17 | 26.97 | 27.17 | 4,711,638 | +0.21(+0.80%) |
Oct 28, 2013 | 26.86 | 27.08 | 26.76 | 26.95 | 4,030,121 | +0.07(+0.26%) |
Oct 25, 2013 | 26.80 | 26.90 | 26.70 | 26.88 | 4,218,351 | +0.06(+0.24%) |
Oct 24, 2013 | 26.70 | 26.84 | 26.48 | 26.82 | 3,216,754 | +0.21(+0.81%) |
Oct 23, 2013 | 26.74 | 26.77 | 26.41 | 26.61 | 3,100,326 | -0.18(-0.68%) |
Oct 22, 2013 | 26.67 | 26.97 | 26.67 | 26.79 | 4,221,764 | +0.23(+0.86%) |
Oct 21, 2013 | 26.54 | 26.71 | 26.38 | 26.56 | 5,041,015 | -0.11(-0.43%) |
Oct 18, 2013 | 26.82 | 26.82 | 26.34 | 26.67 | 8,745,542 | -0.13(-0.50%) |
Oct 17, 2013 | 26.55 | 26.84 | 26.49 | 26.81 | 3,942,264 | +0.19(+0.72%) |
Oct 16, 2013 | 26.27 | 26.65 | 26.19 | 26.62 | 5,969,004 | +0.53(+2.04%) |
Oct 15, 2013 | 26.04 | 26.27 | 25.99 | 26.09 | 4,590,125 | -0.06(-0.25%) |
Oct 14, 2013 | 25.97 | 26.22 | 25.79 | 26.15 | 2,790,444 | +0.00(+0.02%) |
Oct 11, 2013 | 25.80 | 26.15 | 25.73 | 26.15 | 4,359,275 | +0.35(+1.37%) |
Oct 10, 2013 | 25.56 | 25.81 | 25.53 | 25.79 | 3,949,103 | +0.54(+2.14%) |
Oct 09, 2013 | 25.25 | 25.36 | 25.12 | 25.25 | 3,563,712 | +0.05(+0.21%) |
Oct 08, 2013 | 25.48 | 25.59 | 25.19 | 25.20 | 4,559,190 | -0.31(-1.22%) |
Oct 07, 2013 | 25.62 | 25.74 | 25.51 | 25.51 | 2,952,110 | -0.33(-1.27%) |
Oct 04, 2013 | 25.47 | 25.93 | 25.46 | 25.84 | 3,883,187 | +0.33(+1.30%) |
Oct 03, 2013 | 25.51 | 25.62 | 25.21 | 25.51 | 4,249,801 | -0.12(-0.47%) |
Oct 02, 2013 | 25.54 | 25.63 | 25.36 | 25.63 | 4,992,127 | -0.09(-0.33%) |
Oct 01, 2013 | 25.39 | 25.72 | 25.38 | 25.72 | 5,346,983 | +0.58(+2.31%) |
Sep 30, 2013 | 24.95 | 25.23 | 24.85 | 25.14 | 5,195,080 | -0.09(-0.35%) |
Sep 27, 2013 | 25.17 | 25.34 | 25.12 | 25.23 | 4,166,292 | -0.12(-0.48%) |
Sep 26, 2013 | 25.21 | 25.40 | 25.18 | 25.35 | 3,545,544 | +0.12(+0.48%) |
Sep 25, 2013 | 25.20 | 25.33 | 25.10 | 25.23 | 3,537,300 | +0.08(+0.31%) |
Sep 24, 2013 | 25.11 | 25.35 | 25.10 | 25.15 | 6,296,551 | +0.00(+0.02%) |
Sep 23, 2013 | 25.15 | 25.32 | 25.04 | 25.15 | 4,693,776 | -0.13(-0.50%) |
Sep 20, 2013 | 25.25 | 25.41 | 25.15 | 25.27 | 6,368,481 | +0.06(+0.26%) |
Sep 19, 2013 | 25.53 | 25.55 | 25.12 | 25.21 | 7,311,603 | -0.29(-1.13%) |
Sep 18, 2013 | 25.18 | 25.53 | 25.09 | 25.49 | 6,875,324 | +0.26(+1.04%) |
Sep 17, 2013 | 25.09 | 25.26 | 25.07 | 25.23 | 3,355,114 | +0.14(+0.57%) |
Sep 16, 2013 | 25.11 | 25.19 | 24.75 | 25.09 | 5,313,366 | +0.34(+1.36%) |
Sep 13, 2013 | 24.76 | 24.80 | 24.68 | 24.75 | 4,695,473 | +0.07(+0.28%) |
Sep 12, 2013 | 24.70 | 24.81 | 24.54 | 24.68 | 4,191,942 | +0.02(+0.08%) |
Sep 11, 2013 | 24.31 | 24.72 | 24.27 | 24.66 | 5,375,496 | +0.37(+1.50%) |
Sep 10, 2013 | 24.11 | 24.35 | 24.03 | 24.30 | 4,315,480 | +0.35(+1.47%) |
Sep 09, 2013 | 23.73 | 23.94 | 23.67 | 23.94 | 3,981,788 | +0.27(+1.15%) |
Sep 06, 2013 | 23.93 | 23.93 | 23.42 | 23.67 | 3,629,371 | -0.22(-0.92%) |
Sep 05, 2013 | 23.88 | 24.05 | 23.83 | 23.89 | 2,615,325 | -0.01(-0.05%) |
Sep 04, 2013 | 23.62 | 24.08 | 23.57 | 23.90 | 3,921,303 | +0.32(+1.36%) |
Sep 03, 2013 | 23.73 | 23.99 | 23.37 | 23.58 | 3,539,413 | +0.15(+0.64%) |
Aug 30, 2013 | 23.55 | 23.60 | 23.33 | 23.43 | 4,381,897 | -0.05(-0.22%) |
Aug 29, 2013 | 23.42 | 23.70 | 23.26 | 23.49 | 3,243,191 | +0.06(+0.26%) |
Aug 28, 2013 | 23.47 | 23.68 | 23.41 | 23.43 | 4,014,348 | +0.00(+0.02%) |
Aug 27, 2013 | 23.80 | 23.82 | 23.42 | 23.42 | 5,408,995 | -0.65(-2.71%) |
Aug 26, 2013 | 24.28 | 24.35 | 24.07 | 24.07 | 2,936,781 | -0.19(-0.77%) |
Aug 23, 2013 | 24.35 | 24.42 | 24.14 | 24.26 | 3,126,442 | -0.04(-0.18%) |
Aug 22, 2013 | 24.14 | 24.40 | 24.09 | 24.31 | 3,044,336 | +0.27(+1.13%) |
Aug 21, 2013 | 24.25 | 24.25 | 23.92 | 24.03 | 4,233,550 | -0.22(-0.92%) |
Aug 20, 2013 | 24.12 | 24.34 | 23.94 | 24.26 | 2,970,053 | +0.13(+0.56%) |
Aug 19, 2013 | 24.33 | 24.39 | 24.12 | 24.12 | 5,256,676 | -0.35(-1.45%) |
Aug 16, 2013 | 24.35 | 24.58 | 24.31 | 24.48 | 6,298,208 | +0.06(+0.25%) |
Aug 15, 2013 | 24.65 | 24.72 | 24.33 | 24.42 | 6,018,011 | -0.52(-2.09%) |
Aug 14, 2013 | 25.02 | 25.06 | 24.82 | 24.94 | 4,084,186 | -0.11(-0.44%) |
Aug 13, 2013 | 24.89 | 25.09 | 24.75 | 25.05 | 3,796,540 | +0.17(+0.68%) |
Aug 12, 2013 | 24.66 | 24.92 | 24.64 | 24.88 | 4,232,523 | +0.00(+0.02%) |
Aug 09, 2013 | 24.99 | 25.08 | 24.76 | 24.87 | 4,979,654 | -0.16(-0.63%) |
Aug 08, 2013 | 24.85 | 25.13 | 24.66 | 25.03 | 5,155,065 | +0.25(+1.03%) |
Aug 07, 2013 | 24.82 | 24.89 | 24.70 | 24.78 | 3,507,959 | -0.17(-0.70%) |
Aug 06, 2013 | 25.08 | 25.22 | 24.79 | 24.95 | 4,423,888 | -0.15(-0.61%) |
Aug 05, 2013 | 25.22 | 25.27 | 25.00 | 25.10 | 4,833,732 | -0.07(-0.27%) |
Aug 02, 2013 | 25.62 | 25.62 | 25.10 | 25.17 | 5,464,837 | -0.52(-2.01%) |