Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.27 | 26.50 | 26.22 | 26.35 | 8,223,684 | -0.02(-0.06%) |
Oct 30, 2013 | 26.23 | 26.68 | 25.96 | 26.37 | 15,624,227 | -0.80(-2.96%) |
Oct 29, 2013 | 27.04 | 27.17 | 26.97 | 27.17 | 4,710,948 | +0.21(+0.80%) |
Oct 28, 2013 | 26.86 | 27.09 | 26.76 | 26.96 | 4,029,530 | +0.07(+0.26%) |
Oct 25, 2013 | 26.81 | 26.90 | 26.71 | 26.89 | 4,217,733 | +0.06(+0.24%) |
Oct 24, 2013 | 26.71 | 26.84 | 26.49 | 26.82 | 3,216,283 | +0.21(+0.81%) |
Oct 23, 2013 | 26.75 | 26.77 | 26.41 | 26.61 | 3,099,872 | -0.18(-0.68%) |
Oct 22, 2013 | 26.68 | 26.97 | 26.67 | 26.79 | 4,221,146 | +0.23(+0.85%) |
Oct 21, 2013 | 26.55 | 26.71 | 26.39 | 26.56 | 5,040,276 | -0.11(-0.43%) |
Oct 18, 2013 | 26.83 | 26.83 | 26.34 | 26.68 | 8,744,261 | -0.13(-0.50%) |
Oct 17, 2013 | 26.56 | 26.84 | 26.49 | 26.81 | 3,941,687 | +0.19(+0.72%) |
Oct 16, 2013 | 26.28 | 26.66 | 26.20 | 26.62 | 5,968,129 | +0.53(+2.04%) |
Oct 15, 2013 | 26.04 | 26.27 | 26.00 | 26.09 | 4,589,452 | -0.06(-0.25%) |
Oct 14, 2013 | 25.98 | 26.22 | 25.80 | 26.15 | 2,790,035 | +0.00(+0.02%) |
Oct 11, 2013 | 25.81 | 26.16 | 25.74 | 26.15 | 4,358,637 | +0.35(+1.37%) |
Oct 10, 2013 | 25.57 | 25.81 | 25.53 | 25.80 | 3,948,524 | +0.54(+2.14%) |
Oct 09, 2013 | 25.25 | 25.36 | 25.13 | 25.26 | 3,563,189 | +0.05(+0.21%) |
Oct 08, 2013 | 25.49 | 25.60 | 25.19 | 25.21 | 4,558,522 | -0.31(-1.22%) |
Oct 07, 2013 | 25.62 | 25.75 | 25.52 | 25.52 | 2,951,677 | -0.33(-1.27%) |
Oct 04, 2013 | 25.48 | 25.93 | 25.46 | 25.85 | 3,882,618 | +0.33(+1.30%) |
Oct 03, 2013 | 25.51 | 25.63 | 25.22 | 25.51 | 4,249,179 | -0.12(-0.47%) |
Oct 02, 2013 | 25.55 | 25.64 | 25.36 | 25.64 | 4,991,396 | -0.09(-0.33%) |
Oct 01, 2013 | 25.39 | 25.72 | 25.39 | 25.72 | 5,346,200 | +0.58(+2.31%) |
Sep 30, 2013 | 24.95 | 25.23 | 24.86 | 25.14 | 5,194,319 | -0.09(-0.35%) |
Sep 27, 2013 | 25.18 | 25.34 | 25.12 | 25.23 | 4,165,682 | -0.12(-0.48%) |
Sep 26, 2013 | 25.21 | 25.41 | 25.18 | 25.35 | 3,545,024 | +0.12(+0.48%) |
Sep 25, 2013 | 25.21 | 25.33 | 25.10 | 25.23 | 3,536,782 | +0.08(+0.31%) |
Sep 24, 2013 | 25.12 | 25.36 | 25.10 | 25.15 | 6,295,628 | +0.00(+0.02%) |
Sep 23, 2013 | 25.15 | 25.33 | 25.05 | 25.15 | 4,693,089 | -0.13(-0.50%) |
Sep 20, 2013 | 25.25 | 25.41 | 25.15 | 25.27 | 6,367,548 | +0.06(+0.26%) |
Sep 19, 2013 | 25.53 | 25.55 | 25.12 | 25.21 | 7,310,531 | -0.29(-1.13%) |
Sep 18, 2013 | 25.19 | 25.53 | 25.09 | 25.50 | 6,874,317 | +0.26(+1.04%) |
Sep 17, 2013 | 25.09 | 25.27 | 25.08 | 25.23 | 3,354,622 | +0.14(+0.57%) |
Sep 16, 2013 | 25.12 | 25.20 | 24.76 | 25.09 | 5,312,587 | +0.34(+1.36%) |
Sep 13, 2013 | 24.76 | 24.80 | 24.69 | 24.76 | 4,694,785 | +0.07(+0.28%) |
Sep 12, 2013 | 24.70 | 24.81 | 24.54 | 24.69 | 4,191,328 | +0.02(+0.08%) |
Sep 11, 2013 | 24.31 | 24.72 | 24.27 | 24.67 | 5,374,708 | +0.36(+1.50%) |
Sep 10, 2013 | 24.11 | 24.35 | 24.03 | 24.30 | 4,314,848 | +0.35(+1.47%) |
Sep 09, 2013 | 23.73 | 23.95 | 23.68 | 23.95 | 3,981,205 | +0.27(+1.15%) |
Sep 06, 2013 | 23.94 | 23.94 | 23.43 | 23.68 | 3,628,839 | -0.22(-0.92%) |
Sep 05, 2013 | 23.88 | 24.06 | 23.83 | 23.90 | 2,614,942 | -0.01(-0.05%) |
Sep 04, 2013 | 23.62 | 24.08 | 23.57 | 23.91 | 3,920,728 | +0.32(+1.36%) |
Sep 03, 2013 | 23.73 | 23.99 | 23.37 | 23.59 | 3,538,895 | +0.15(+0.64%) |
Aug 30, 2013 | 23.55 | 23.61 | 23.34 | 23.44 | 4,381,255 | -0.05(-0.22%) |
Aug 29, 2013 | 23.42 | 23.70 | 23.26 | 23.49 | 3,242,716 | +0.06(+0.26%) |
Aug 28, 2013 | 23.48 | 23.68 | 23.42 | 23.43 | 4,013,759 | +0.00(+0.02%) |
Aug 27, 2013 | 23.80 | 23.82 | 23.42 | 23.43 | 5,408,203 | -0.65(-2.71%) |
Aug 26, 2013 | 24.29 | 24.35 | 24.07 | 24.08 | 2,936,350 | -0.19(-0.77%) |
Aug 23, 2013 | 24.35 | 24.42 | 24.14 | 24.26 | 3,125,984 | -0.04(-0.18%) |
Aug 22, 2013 | 24.14 | 24.41 | 24.09 | 24.31 | 3,043,890 | +0.27(+1.13%) |
Aug 21, 2013 | 24.25 | 24.25 | 23.92 | 24.04 | 4,232,929 | -0.22(-0.92%) |
Aug 20, 2013 | 24.13 | 24.34 | 23.94 | 24.26 | 2,969,618 | +0.13(+0.55%) |
Aug 19, 2013 | 24.33 | 24.40 | 24.12 | 24.13 | 5,255,905 | -0.35(-1.45%) |
Aug 16, 2013 | 24.36 | 24.59 | 24.32 | 24.48 | 6,297,285 | +0.06(+0.25%) |
Aug 15, 2013 | 24.65 | 24.72 | 24.33 | 24.42 | 6,017,129 | -0.52(-2.09%) |
Aug 14, 2013 | 25.03 | 25.06 | 24.82 | 24.94 | 4,083,587 | -0.11(-0.44%) |
Aug 13, 2013 | 24.89 | 25.09 | 24.75 | 25.05 | 3,795,983 | +0.17(+0.68%) |
Aug 12, 2013 | 24.66 | 24.92 | 24.64 | 24.88 | 4,231,902 | +0.00(+0.02%) |
Aug 09, 2013 | 24.99 | 25.08 | 24.77 | 24.88 | 4,978,925 | -0.16(-0.63%) |
Aug 08, 2013 | 24.85 | 25.14 | 24.67 | 25.04 | 5,154,310 | +0.25(+1.03%) |
Aug 07, 2013 | 24.83 | 24.89 | 24.71 | 24.78 | 3,507,445 | -0.17(-0.70%) |
Aug 06, 2013 | 25.09 | 25.23 | 24.79 | 24.95 | 4,423,240 | -0.15(-0.61%) |
Aug 05, 2013 | 25.23 | 25.28 | 25.00 | 25.11 | 4,833,023 | -0.07(-0.27%) |
Aug 02, 2013 | 25.63 | 25.63 | 25.10 | 25.18 | 5,464,036 | -0.52(-2.01%) |