Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.96 | 26.30 | 25.84 | 26.25 | 10,240,260 | +0.24(+0.91%) |
Oct 30, 2013 | 25.95 | 26.34 | 25.93 | 26.01 | 8,933,075 | +0.09(+0.33%) |
Oct 29, 2013 | 25.48 | 25.93 | 25.48 | 25.93 | 8,269,548 | +0.55(+2.18%) |
Oct 28, 2013 | 25.48 | 25.66 | 25.31 | 25.37 | 7,398,145 | -0.15(-0.58%) |
Oct 25, 2013 | 25.42 | 25.54 | 25.25 | 25.52 | 5,103,662 | +0.13(+0.53%) |
Oct 24, 2013 | 25.39 | 25.46 | 25.30 | 25.39 | 5,248,688 | +0.04(+0.15%) |
Oct 23, 2013 | 25.22 | 25.45 | 25.20 | 25.35 | 5,897,433 | +0.05(+0.19%) |
Oct 22, 2013 | 25.18 | 25.42 | 25.00 | 25.30 | 8,402,671 | +0.44(+1.75%) |
Oct 21, 2013 | 24.94 | 25.04 | 24.69 | 24.86 | 7,228,238 | -0.08(-0.33%) |
Oct 18, 2013 | 24.94 | 24.94 | 24.68 | 24.94 | 6,231,598 | +0.09(+0.36%) |
Oct 17, 2013 | 24.82 | 24.92 | 24.62 | 24.85 | 9,240,160 | -0.07(-0.28%) |
Oct 16, 2013 | 24.18 | 24.95 | 24.14 | 24.92 | 8,886,856 | +0.90(+3.76%) |
Oct 15, 2013 | 24.25 | 24.25 | 23.93 | 24.02 | 5,772,191 | -0.24(-1.00%) |
Oct 14, 2013 | 23.86 | 24.31 | 23.86 | 24.26 | 4,699,987 | +0.27(+1.12%) |
Oct 11, 2013 | 24.00 | 24.01 | 23.78 | 23.99 | 5,451,030 | -0.07(-0.29%) |
Oct 10, 2013 | 23.90 | 24.06 | 23.85 | 24.06 | 5,238,385 | +0.35(+1.49%) |
Oct 09, 2013 | 23.68 | 23.86 | 23.60 | 23.71 | 5,825,160 | +0.10(+0.44%) |
Oct 08, 2013 | 23.94 | 24.00 | 23.59 | 23.61 | 4,729,566 | -0.30(-1.25%) |
Oct 07, 2013 | 24.15 | 24.25 | 23.90 | 23.90 | 5,448,464 | -0.43(-1.76%) |
Oct 04, 2013 | 24.26 | 24.47 | 24.19 | 24.33 | 3,919,831 | +0.07(+0.28%) |
Oct 03, 2013 | 24.44 | 24.49 | 24.10 | 24.26 | 4,836,324 | -0.22(-0.92%) |
Oct 02, 2013 | 24.38 | 24.55 | 24.29 | 24.49 | 4,795,840 | -0.03(-0.12%) |
Oct 01, 2013 | 24.38 | 24.56 | 24.35 | 24.52 | 4,285,664 | +0.17(+0.69%) |
Sep 30, 2013 | 24.14 | 24.43 | 24.12 | 24.35 | 6,702,522 | -0.03(-0.14%) |
Sep 27, 2013 | 24.37 | 24.41 | 24.28 | 24.38 | 4,593,865 | +0.00(+0.00%) |
Sep 26, 2013 | 24.08 | 24.39 | 24.05 | 24.38 | 6,722,388 | +0.37(+1.53%) |
Sep 25, 2013 | 24.20 | 24.28 | 23.95 | 24.02 | 6,679,152 | -0.11(-0.45%) |
Sep 24, 2013 | 24.19 | 24.20 | 23.95 | 24.12 | 11,423,927 | -0.11(-0.45%) |
Sep 23, 2013 | 24.32 | 24.33 | 24.10 | 24.23 | 5,852,194 | -0.21(-0.85%) |
Sep 20, 2013 | 24.53 | 24.53 | 24.28 | 24.44 | 9,501,520 | -0.05(-0.21%) |
Sep 19, 2013 | 24.61 | 24.68 | 24.40 | 24.49 | 10,512,732 | -0.05(-0.21%) |
Sep 18, 2013 | 24.11 | 24.58 | 24.02 | 24.54 | 8,683,262 | +0.39(+1.61%) |
Sep 17, 2013 | 23.87 | 24.21 | 23.84 | 24.15 | 7,421,538 | +0.28(+1.18%) |
Sep 16, 2013 | 23.56 | 23.95 | 23.54 | 23.87 | 7,335,810 | +0.47(+2.01%) |
Sep 13, 2013 | 23.39 | 23.41 | 23.20 | 23.40 | 4,310,622 | +0.05(+0.22%) |
Sep 12, 2013 | 23.53 | 23.55 | 23.30 | 23.35 | 6,243,131 | -0.21(-0.90%) |
Sep 11, 2013 | 23.31 | 23.68 | 23.30 | 23.56 | 7,052,146 | +0.28(+1.21%) |
Sep 10, 2013 | 23.30 | 23.31 | 23.17 | 23.28 | 7,687,333 | -0.01(-0.06%) |
Sep 09, 2013 | 23.15 | 23.30 | 23.15 | 23.30 | 5,800,978 | +0.01(+0.06%) |
Sep 06, 2013 | 23.39 | 23.48 | 23.06 | 23.28 | 6,930,829 | -0.09(-0.37%) |
Sep 05, 2013 | 23.29 | 23.51 | 23.26 | 23.37 | 5,789,847 | +0.11(+0.46%) |
Sep 04, 2013 | 22.98 | 23.39 | 22.93 | 23.26 | 6,541,270 | +0.32(+1.39%) |
Sep 03, 2013 | 22.97 | 23.23 | 22.88 | 22.94 | 5,340,368 | +0.18(+0.78%) |
Aug 30, 2013 | 22.93 | 22.95 | 22.69 | 22.76 | 5,778,687 | -0.12(-0.53%) |
Aug 29, 2013 | 22.76 | 23.01 | 22.68 | 22.89 | 5,363,792 | +0.09(+0.38%) |
Aug 28, 2013 | 22.91 | 22.97 | 22.79 | 22.80 | 5,090,190 | -0.06(-0.28%) |
Aug 27, 2013 | 23.12 | 23.18 | 22.84 | 22.86 | 6,980,452 | -0.47(-2.00%) |
Aug 26, 2013 | 23.49 | 23.60 | 23.30 | 23.33 | 4,960,823 | -0.18(-0.75%) |
Aug 23, 2013 | 23.42 | 23.53 | 23.32 | 23.51 | 6,548,222 | +0.12(+0.52%) |
Aug 22, 2013 | 23.37 | 23.48 | 23.23 | 23.39 | 6,674,379 | +0.02(+0.07%) |
Aug 21, 2013 | 23.32 | 23.53 | 23.14 | 23.37 | 11,647,776 | -0.05(-0.22%) |
Aug 20, 2013 | 22.89 | 23.49 | 22.72 | 23.42 | 18,761,390 | +1.51(+6.88%) |
Aug 19, 2013 | 21.77 | 22.02 | 21.72 | 21.91 | 9,968,023 | +0.12(+0.53%) |
Aug 16, 2013 | 21.87 | 22.14 | 21.79 | 21.80 | 10,192,282 | -0.13(-0.57%) |
Aug 15, 2013 | 22.26 | 22.26 | 21.84 | 21.92 | 7,284,172 | -0.52(-2.31%) |
Aug 14, 2013 | 22.65 | 22.67 | 22.34 | 22.44 | 6,382,303 | -0.31(-1.35%) |
Aug 13, 2013 | 22.56 | 22.77 | 22.52 | 22.75 | 5,442,227 | +0.18(+0.81%) |
Aug 12, 2013 | 22.46 | 22.62 | 22.41 | 22.56 | 6,989,627 | +0.00(+0.00%) |
Aug 09, 2013 | 22.68 | 22.72 | 22.51 | 22.56 | 5,674,778 | -0.17(-0.74%) |
Aug 08, 2013 | 22.86 | 22.94 | 22.69 | 22.73 | 4,902,191 | -0.04(-0.19%) |
Aug 07, 2013 | 23.06 | 23.07 | 22.71 | 22.77 | 7,055,052 | -0.37(-1.62%) |
Aug 06, 2013 | 23.27 | 23.27 | 22.97 | 23.15 | 8,357,209 | -0.21(-0.90%) |
Aug 05, 2013 | 23.15 | 23.38 | 23.11 | 23.36 | 7,007,128 | +0.14(+0.59%) |
Aug 02, 2013 | 22.93 | 23.29 | 22.85 | 23.22 | 8,322,952 | +0.19(+0.84%) |