Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.01 | 24.23 | 24.01 | 24.01 | 903,951 | +0.10(+0.41%) |
Oct 30, 2013 | 24.21 | 24.24 | 23.79 | 23.92 | 1,244,529 | -0.19(-0.80%) |
Oct 29, 2013 | 23.84 | 24.16 | 23.76 | 24.11 | 871,038 | +0.32(+1.36%) |
Oct 28, 2013 | 23.97 | 23.97 | 23.68 | 23.79 | 1,515,175 | -0.16(-0.67%) |
Oct 25, 2013 | 23.75 | 24.06 | 23.75 | 23.95 | 1,494,846 | +0.04(+0.17%) |
Oct 24, 2013 | 23.84 | 23.97 | 23.76 | 23.91 | 1,618,086 | +0.02(+0.10%) |
Oct 23, 2013 | 24.15 | 24.20 | 23.81 | 23.89 | 2,153,443 | -0.35(-1.43%) |
Oct 22, 2013 | 24.41 | 24.47 | 24.15 | 24.23 | 815,818 | -0.09(-0.37%) |
Oct 21, 2013 | 24.31 | 24.48 | 24.23 | 24.32 | 891,330 | -0.04(-0.17%) |
Oct 18, 2013 | 24.29 | 24.51 | 24.27 | 24.36 | 1,662,153 | +0.14(+0.57%) |
Oct 17, 2013 | 24.21 | 24.22 | 24.08 | 24.22 | 1,165,490 | +0.02(+0.07%) |
Oct 16, 2013 | 24.15 | 24.35 | 24.07 | 24.21 | 656,910 | +0.10(+0.40%) |
Oct 15, 2013 | 24.19 | 24.34 | 24.01 | 24.11 | 838,908 | -0.26(-1.06%) |
Oct 14, 2013 | 24.01 | 24.39 | 23.95 | 24.37 | 245,074 | +0.16(+0.67%) |
Oct 11, 2013 | 23.93 | 24.25 | 23.91 | 24.21 | 586,589 | +0.22(+0.91%) |
Oct 10, 2013 | 23.61 | 24.09 | 23.57 | 23.99 | 802,942 | +0.58(+2.49%) |
Oct 09, 2013 | 23.49 | 23.54 | 23.26 | 23.41 | 605,923 | -0.06(-0.24%) |
Oct 08, 2013 | 23.72 | 23.78 | 23.46 | 23.46 | 817,580 | -0.19(-0.79%) |
Oct 07, 2013 | 23.50 | 23.76 | 23.46 | 23.65 | 851,642 | -0.06(-0.27%) |
Oct 04, 2013 | 23.55 | 23.81 | 23.51 | 23.72 | 696,513 | +0.14(+0.58%) |
Oct 03, 2013 | 23.73 | 23.76 | 23.46 | 23.58 | 520,238 | -0.15(-0.61%) |
Oct 02, 2013 | 23.97 | 24.00 | 23.61 | 23.72 | 1,036,705 | -0.40(-1.67%) |
Oct 01, 2013 | 24.01 | 24.34 | 23.94 | 24.13 | 769,560 | -0.22(-0.90%) |
Sep 27, 2013 | 24.29 | 24.52 | 24.14 | 24.35 | 1,186,146 | -0.02(-0.10%) |
Sep 26, 2013 | 24.22 | 24.68 | 24.21 | 24.37 | 684,346 | +0.10(+0.40%) |
Sep 25, 2013 | 24.59 | 24.59 | 24.22 | 24.27 | 1,176,414 | -0.27(-1.09%) |
Sep 24, 2013 | 24.10 | 24.64 | 24.08 | 24.54 | 1,178,604 | +0.45(+1.88%) |
Sep 23, 2013 | 23.97 | 24.15 | 23.80 | 24.09 | 666,481 | -0.03(-0.13%) |
Sep 20, 2013 | 24.39 | 24.39 | 24.05 | 24.12 | 708,786 | -0.15(-0.60%) |
Sep 19, 2013 | 24.23 | 24.39 | 24.13 | 24.26 | 882,538 | +0.07(+0.30%) |
Sep 18, 2013 | 23.78 | 24.41 | 23.63 | 24.19 | 925,185 | +0.35(+1.46%) |
Sep 17, 2013 | 23.96 | 24.04 | 23.79 | 23.84 | 1,341,513 | -0.13(-0.54%) |
Sep 16, 2013 | 24.00 | 24.21 | 23.88 | 23.97 | 761,277 | +0.10(+0.41%) |
Sep 13, 2013 | 23.79 | 24.02 | 23.79 | 23.88 | 816,763 | +0.07(+0.31%) |
Sep 12, 2013 | 24.21 | 24.22 | 23.80 | 23.80 | 1,121,230 | -0.48(-1.96%) |
Sep 11, 2013 | 24.24 | 24.29 | 24.03 | 24.28 | 743,336 | -0.22(-0.89%) |
Sep 10, 2013 | 24.37 | 24.56 | 24.10 | 24.50 | 1,254,289 | +0.00(+0.00%) |
Sep 09, 2013 | 24.03 | 24.64 | 24.00 | 24.50 | 1,114,274 | +0.50(+2.09%) |
Sep 06, 2013 | 24.31 | 24.31 | 23.87 | 24.00 | 1,107,032 | +0.09(+0.37%) |
Sep 05, 2013 | 23.68 | 23.95 | 23.60 | 23.91 | 685,311 | +0.28(+1.20%) |
Sep 04, 2013 | 23.47 | 23.77 | 23.35 | 23.63 | 1,294,714 | +0.12(+0.52%) |
Sep 03, 2013 | 23.38 | 23.52 | 23.25 | 23.51 | 1,049,981 | +0.28(+1.22%) |
Aug 30, 2013 | 23.48 | 23.55 | 23.21 | 23.22 | 1,120,111 | -0.32(-1.34%) |
Aug 29, 2013 | 23.70 | 23.71 | 23.42 | 23.54 | 1,073,739 | -0.23(-0.99%) |
Aug 28, 2013 | 23.23 | 23.80 | 23.18 | 23.77 | 1,326,225 | +0.59(+2.54%) |
Aug 27, 2013 | 23.06 | 23.50 | 23.00 | 23.18 | 1,507,992 | +0.05(+0.21%) |
Aug 26, 2013 | 23.21 | 23.25 | 23.01 | 23.13 | 616,302 | -0.06(-0.24%) |
Aug 23, 2013 | 23.23 | 23.31 | 23.11 | 23.19 | 1,044,809 | +0.14(+0.60%) |
Aug 22, 2013 | 22.72 | 23.15 | 22.71 | 23.05 | 2,055,735 | +0.28(+1.24%) |
Aug 21, 2013 | 22.80 | 22.95 | 22.67 | 22.77 | 2,336,190 | -0.09(-0.39%) |
Aug 20, 2013 | 22.77 | 22.96 | 22.64 | 22.86 | 3,643,420 | -0.01(-0.03%) |
Aug 19, 2013 | 23.26 | 23.26 | 22.84 | 22.87 | 1,329,344 | -0.45(-1.94%) |
Aug 16, 2013 | 22.92 | 23.46 | 22.88 | 23.32 | 2,087,294 | +0.37(+1.62%) |
Aug 15, 2013 | 22.76 | 23.02 | 22.62 | 22.95 | 1,130,319 | +0.11(+0.50%) |
Aug 14, 2013 | 22.99 | 23.04 | 22.73 | 22.83 | 1,732,330 | -0.10(-0.42%) |
Aug 13, 2013 | 22.93 | 23.06 | 22.75 | 22.93 | 1,676,680 | +0.02(+0.07%) |
Aug 12, 2013 | 23.35 | 23.44 | 22.79 | 22.92 | 2,556,290 | -0.54(-2.31%) |
Aug 09, 2013 | 23.13 | 23.53 | 23.04 | 23.46 | 1,723,723 | +0.32(+1.36%) |
Aug 08, 2013 | 23.14 | 23.23 | 22.90 | 23.14 | 2,202,997 | +0.03(+0.14%) |
Aug 07, 2013 | 23.43 | 23.57 | 23.10 | 23.11 | 1,253,632 | -0.53(-2.26%) |
Aug 06, 2013 | 23.57 | 23.73 | 23.41 | 23.64 | 1,145,346 | +0.18(+0.76%) |
Aug 05, 2013 | 23.73 | 23.85 | 23.45 | 23.46 | 833,315 | -0.32(-1.33%) |
Aug 02, 2013 | 23.88 | 23.97 | 23.71 | 23.78 | 768,437 | -0.20(-0.84%) |