Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.75 | 25.84 | 25.60 | 25.69 | 1,773,314 | -0.38(-1.46%) |
Oct 30, 2013 | 26.30 | 26.40 | 25.90 | 26.07 | 1,907,592 | -0.04(-0.15%) |
Oct 29, 2013 | 26.18 | 26.26 | 26.06 | 26.11 | 1,280,708 | -0.15(-0.57%) |
Oct 28, 2013 | 26.22 | 26.44 | 26.16 | 26.26 | 1,215,030 | +0.02(+0.08%) |
Oct 25, 2013 | 26.04 | 26.32 | 26.04 | 26.24 | 1,154,573 | +0.10(+0.38%) |
Oct 24, 2013 | 26.03 | 26.24 | 26.02 | 26.14 | 1,072,726 | +0.25(+0.97%) |
Oct 23, 2013 | 25.84 | 25.96 | 25.80 | 25.89 | 1,232,234 | -0.11(-0.42%) |
Oct 22, 2013 | 25.78 | 26.10 | 25.78 | 26.00 | 2,938,878 | +0.46(+1.80%) |
Oct 21, 2013 | 25.56 | 25.62 | 25.50 | 25.54 | 1,136,551 | +0.02(+0.08%) |
Oct 18, 2013 | 25.52 | 25.62 | 25.46 | 25.52 | 1,079,915 | -0.10(-0.39%) |
Oct 17, 2013 | 25.54 | 25.71 | 25.50 | 25.62 | 2,738,447 | +0.77(+3.10%) |
Oct 16, 2013 | 24.84 | 24.92 | 24.64 | 24.85 | 2,004,733 | -0.05(-0.20%) |
Oct 15, 2013 | 24.60 | 25.00 | 24.58 | 24.90 | 2,945,015 | +0.20(+0.81%) |
Oct 14, 2013 | 24.90 | 24.98 | 24.70 | 24.70 | 1,482,444 | +0.06(+0.24%) |
Oct 11, 2013 | 24.62 | 24.70 | 24.50 | 24.64 | 2,674,952 | -0.34(-1.36%) |
Oct 10, 2013 | 25.20 | 25.30 | 24.96 | 24.98 | 3,882,287 | -0.36(-1.42%) |
Oct 09, 2013 | 25.38 | 25.52 | 25.14 | 25.34 | 3,605,638 | -0.28(-1.09%) |
Oct 08, 2013 | 25.71 | 25.82 | 25.58 | 25.62 | 1,434,223 | -0.06(-0.23%) |
Oct 07, 2013 | 25.58 | 25.80 | 25.56 | 25.68 | 2,362,018 | +0.24(+0.94%) |
Oct 04, 2013 | 25.54 | 25.56 | 25.36 | 25.44 | 864,790 | -0.12(-0.47%) |
Oct 03, 2013 | 25.48 | 25.66 | 25.39 | 25.56 | 4,042,553 | +0.02(+0.08%) |
Oct 02, 2013 | 25.22 | 25.70 | 25.20 | 25.54 | 2,055,183 | +0.50(+2.00%) |
Oct 01, 2013 | 25.19 | 25.20 | 24.90 | 25.04 | 3,791,359 | -0.88(-3.40%) |
Sep 27, 2013 | 25.90 | 26.06 | 25.90 | 25.92 | 1,738,011 | +0.24(+0.93%) |
Sep 26, 2013 | 25.86 | 25.94 | 25.60 | 25.68 | 1,214,059 | -0.22(-0.85%) |
Sep 25, 2013 | 25.64 | 25.98 | 25.64 | 25.90 | 1,076,909 | +0.22(+0.86%) |
Sep 24, 2013 | 25.42 | 25.77 | 25.40 | 25.68 | 3,738,295 | +0.04(+0.16%) |
Sep 23, 2013 | 25.66 | 25.82 | 25.60 | 25.64 | 1,155,736 | -0.08(-0.31%) |
Sep 20, 2013 | 26.27 | 26.32 | 25.72 | 25.72 | 1,960,589 | -0.77(-2.91%) |
Sep 19, 2013 | 26.54 | 26.70 | 26.40 | 26.49 | 3,663,302 | -0.07(-0.26%) |
Sep 18, 2013 | 25.20 | 26.56 | 25.16 | 26.56 | 4,232,820 | +1.12(+4.39%) |
Sep 17, 2013 | 25.50 | 25.53 | 25.36 | 25.44 | 1,153,573 | +0.00(+0.00%) |
Sep 16, 2013 | 25.60 | 25.72 | 25.40 | 25.44 | 1,635,298 | -0.26(-1.01%) |
Sep 13, 2013 | 25.56 | 25.74 | 25.38 | 25.70 | 2,737,806 | +0.00(+0.00%) |
Sep 12, 2013 | 25.86 | 25.90 | 25.66 | 25.70 | 1,532,805 | -0.78(-2.95%) |
Sep 11, 2013 | 26.46 | 26.51 | 26.40 | 26.48 | 5,015,361 | +0.00(+0.00%) |
Sep 10, 2013 | 26.50 | 26.54 | 26.36 | 26.48 | 1,547,101 | -0.44(-1.63%) |
Sep 09, 2013 | 26.98 | 27.02 | 26.88 | 26.92 | 2,465,999 | -0.06(-0.22%) |
Sep 06, 2013 | 26.82 | 27.02 | 26.82 | 26.98 | 1,489,067 | +0.38(+1.43%) |
Sep 05, 2013 | 26.96 | 27.02 | 26.50 | 26.60 | 3,089,202 | -0.46(-1.70%) |
Sep 04, 2013 | 27.08 | 27.12 | 26.90 | 27.06 | 1,872,242 | -0.36(-1.31%) |
Sep 03, 2013 | 27.22 | 27.50 | 27.14 | 27.42 | 2,928,828 | +0.36(+1.33%) |
Aug 30, 2013 | 27.06 | 27.28 | 27.04 | 27.06 | 2,257,421 | -0.28(-1.02%) |
Aug 29, 2013 | 27.38 | 27.46 | 27.24 | 27.34 | 1,882,120 | -0.16(-0.58%) |
Aug 28, 2013 | 27.60 | 27.64 | 27.48 | 27.50 | 4,231,348 | +0.00(+0.00%) |
Aug 27, 2013 | 27.53 | 27.66 | 27.45 | 27.50 | 3,445,658 | +0.26(+0.95%) |
Aug 26, 2013 | 27.14 | 27.27 | 26.98 | 27.24 | 1,182,787 | +0.12(+0.44%) |
Aug 23, 2013 | 26.64 | 27.20 | 26.64 | 27.12 | 1,618,575 | +0.40(+1.50%) |
Aug 22, 2013 | 26.64 | 26.84 | 26.58 | 26.72 | 963,936 | +0.18(+0.68%) |
Aug 21, 2013 | 26.50 | 26.78 | 26.44 | 26.54 | 1,693,181 | -0.08(-0.30%) |
Aug 20, 2013 | 26.54 | 26.76 | 26.54 | 26.62 | 1,618,610 | +0.06(+0.23%) |
Aug 19, 2013 | 26.60 | 26.66 | 26.46 | 26.56 | 1,253,342 | -0.10(-0.38%) |
Aug 16, 2013 | 26.66 | 26.66 | 26.42 | 26.66 | 2,890,668 | +0.18(+0.68%) |
Aug 15, 2013 | 25.76 | 26.62 | 25.73 | 26.48 | 5,521,181 | +0.54(+2.08%) |
Aug 14, 2013 | 25.66 | 25.96 | 25.66 | 25.94 | 2,314,678 | +0.26(+1.01%) |
Aug 13, 2013 | 25.84 | 25.86 | 25.62 | 25.68 | 1,133,695 | -0.30(-1.15%) |
Aug 12, 2013 | 26.05 | 26.08 | 25.90 | 25.98 | 1,568,883 | +0.48(+1.88%) |
Aug 09, 2013 | 25.42 | 25.58 | 25.39 | 25.50 | 1,213,669 | +0.00(+0.00%) |
Aug 08, 2013 | 25.08 | 25.52 | 25.08 | 25.50 | 1,440,621 | +0.56(+2.25%) |
Aug 07, 2013 | 24.92 | 25.05 | 24.90 | 24.94 | 1,756,708 | +0.02(+0.08%) |
Aug 06, 2013 | 25.00 | 25.04 | 24.84 | 24.92 | 2,131,739 | -0.36(-1.42%) |
Aug 05, 2013 | 25.42 | 25.46 | 25.20 | 25.28 | 1,328,558 | -0.12(-0.47%) |
Aug 02, 2013 | 25.48 | 25.58 | 25.40 | 25.40 | 1,343,958 | -0.06(-0.24%) |