Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.70 | 26.03 | 25.40 | 25.42 | 2,035,085 | -0.76(-2.90%) |
Oct 30, 2013 | 26.11 | 26.27 | 25.97 | 26.18 | 1,128,103 | -0.11(-0.42%) |
Oct 29, 2013 | 26.29 | 26.30 | 25.99 | 26.29 | 893,839 | +0.18(+0.69%) |
Oct 28, 2013 | 25.99 | 26.45 | 25.82 | 26.11 | 1,420,169 | +0.46(+1.79%) |
Oct 25, 2013 | 25.50 | 25.91 | 25.35 | 25.65 | 2,900,255 | -0.60(-2.29%) |
Oct 24, 2013 | 26.20 | 26.36 | 26.10 | 26.25 | 1,371,364 | -0.03(-0.11%) |
Oct 23, 2013 | 26.69 | 26.70 | 26.23 | 26.28 | 1,266,521 | -0.42(-1.57%) |
Oct 22, 2013 | 26.81 | 26.92 | 26.57 | 26.70 | 1,109,413 | -0.02(-0.07%) |
Oct 21, 2013 | 27.06 | 27.11 | 26.60 | 26.72 | 1,868,370 | -0.34(-1.26%) |
Oct 18, 2013 | 27.27 | 27.34 | 27.05 | 27.06 | 1,586,352 | -0.09(-0.33%) |
Oct 17, 2013 | 27.08 | 27.22 | 26.94 | 27.15 | 1,768,190 | +0.15(+0.56%) |
Oct 16, 2013 | 27.07 | 27.17 | 26.83 | 27.00 | 3,227,127 | +0.40(+1.50%) |
Oct 15, 2013 | 27.21 | 27.41 | 26.59 | 26.60 | 2,213,362 | -0.59(-2.17%) |
Oct 14, 2013 | 27.19 | 27.34 | 26.65 | 27.19 | 2,480,125 | +0.00(+0.00%) |
Oct 11, 2013 | 26.64 | 27.25 | 26.59 | 27.19 | 2,574,071 | +0.74(+2.80%) |
Oct 10, 2013 | 26.41 | 26.75 | 26.19 | 26.45 | 1,519,012 | +0.08(+0.30%) |
Oct 09, 2013 | 25.09 | 26.90 | 24.90 | 26.37 | 7,112,319 | +1.65(+6.67%) |
Oct 08, 2013 | 25.50 | 25.71 | 24.64 | 24.72 | 1,386,737 | -0.45(-1.79%) |
Oct 07, 2013 | 25.03 | 25.31 | 24.80 | 25.17 | 1,947,550 | +0.20(+0.80%) |
Oct 04, 2013 | 24.46 | 25.15 | 24.46 | 24.97 | 2,337,971 | +0.27(+1.09%) |
Oct 03, 2013 | 24.66 | 25.49 | 24.59 | 24.70 | 2,869,098 | -0.07(-0.28%) |
Oct 02, 2013 | 24.96 | 25.03 | 24.53 | 24.77 | 3,571,976 | +0.44(+1.81%) |
Oct 01, 2013 | 23.87 | 24.33 | 23.82 | 24.33 | 3,375,109 | +1.24(+5.37%) |
Sep 27, 2013 | 22.97 | 23.41 | 22.93 | 23.09 | 2,154,766 | -0.04(-0.17%) |
Sep 26, 2013 | 23.65 | 23.74 | 23.07 | 23.13 | 3,089,974 | -0.47(-1.99%) |
Sep 25, 2013 | 24.59 | 24.61 | 23.48 | 23.60 | 4,867,316 | -1.81(-7.12%) |
Sep 24, 2013 | 24.45 | 25.87 | 24.31 | 25.41 | 3,969,751 | +2.28(+9.86%) |
Sep 23, 2013 | 22.54 | 23.16 | 22.18 | 23.13 | 1,781,365 | +0.68(+3.03%) |
Sep 20, 2013 | 22.63 | 22.93 | 22.27 | 22.45 | 1,724,403 | -0.05(-0.22%) |
Sep 19, 2013 | 22.88 | 23.00 | 22.34 | 22.50 | 835,706 | -0.39(-1.70%) |
Sep 18, 2013 | 22.56 | 22.96 | 22.21 | 22.89 | 1,424,861 | +0.39(+1.73%) |
Sep 17, 2013 | 22.13 | 22.81 | 22.10 | 22.50 | 1,820,853 | +0.37(+1.67%) |
Sep 16, 2013 | 22.79 | 22.54 | 22.04 | 22.13 | 1,296,732 | -0.24(-1.07%) |
Sep 13, 2013 | 21.84 | 22.38 | 21.69 | 22.37 | 1,213,663 | +0.62(+2.85%) |
Sep 12, 2013 | 22.40 | 22.51 | 21.68 | 21.75 | 1,004,073 | -0.81(-3.59%) |
Sep 11, 2013 | 22.87 | 22.89 | 22.43 | 22.56 | 1,211,815 | -0.35(-1.53%) |
Sep 10, 2013 | 22.23 | 22.96 | 22.18 | 22.91 | 2,385,180 | +0.80(+3.62%) |
Sep 09, 2013 | 22.30 | 22.36 | 22.02 | 22.11 | 1,642,273 | +0.05(+0.23%) |
Sep 06, 2013 | 21.86 | 22.12 | 21.62 | 22.06 | 2,554,902 | +0.31(+1.43%) |
Sep 05, 2013 | 20.93 | 21.90 | 20.83 | 21.75 | 3,025,753 | +1.26(+6.15%) |
Sep 04, 2013 | 19.91 | 20.55 | 19.89 | 20.49 | 1,505,287 | +0.50(+2.50%) |
Sep 03, 2013 | 19.85 | 20.10 | 19.73 | 19.99 | 721,340 | +0.27(+1.37%) |
Aug 30, 2013 | 19.36 | 19.72 | 19.20 | 19.72 | 1,243,075 | +0.69(+3.63%) |
Aug 29, 2013 | 19.06 | 19.38 | 18.91 | 19.03 | 482,836 | +0.09(+0.48%) |
Aug 28, 2013 | 18.99 | 19.11 | 18.79 | 18.94 | 759,866 | +0.00(+0.00%) |
Aug 27, 2013 | 19.19 | 19.31 | 18.77 | 18.94 | 604,308 | -0.43(-2.22%) |
Aug 26, 2013 | 19.80 | 20.07 | 19.35 | 19.37 | 553,139 | -0.59(-2.96%) |
Aug 23, 2013 | 19.49 | 20.00 | 19.45 | 19.96 | 630,922 | +0.67(+3.47%) |
Aug 22, 2013 | 19.09 | 19.41 | 19.05 | 19.29 | 455,931 | +0.19(+0.99%) |
Aug 21, 2013 | 19.16 | 19.30 | 18.79 | 19.10 | 745,932 | -0.40(-2.05%) |
Aug 20, 2013 | 19.43 | 19.70 | 19.32 | 19.50 | 458,983 | +0.04(+0.21%) |
Aug 19, 2013 | 19.31 | 19.57 | 19.28 | 19.46 | 1,129,571 | +0.11(+0.57%) |
Aug 16, 2013 | 19.70 | 19.80 | 19.29 | 19.35 | 953,285 | -0.60(-3.01%) |
Aug 15, 2013 | 19.75 | 20.02 | 19.67 | 19.95 | 794,115 | -0.33(-1.63%) |
Aug 14, 2013 | 20.17 | 20.56 | 20.13 | 20.28 | 599,218 | +0.00(+0.00%) |
Aug 13, 2013 | 20.19 | 20.68 | 20.15 | 20.28 | 975,903 | -0.02(-0.10%) |
Aug 12, 2013 | 20.61 | 20.73 | 20.25 | 20.30 | 730,613 | +0.00(+0.00%) |
Aug 09, 2013 | 20.27 | 20.70 | 20.17 | 20.30 | 1,186,321 | +0.10(+0.50%) |
Aug 08, 2013 | 19.32 | 20.25 | 19.27 | 20.20 | 672,977 | +1.11(+5.81%) |
Aug 07, 2013 | 19.07 | 19.31 | 18.97 | 19.09 | 373,333 | -0.18(-0.93%) |
Aug 06, 2013 | 19.61 | 19.63 | 19.21 | 19.27 | 398,951 | -0.38(-1.93%) |
Aug 05, 2013 | 19.34 | 19.71 | 19.33 | 19.65 | 664,717 | +0.02(+0.10%) |
Aug 02, 2013 | 19.07 | 19.65 | 18.99 | 19.63 | 854,907 | +0.56(+2.94%) |