Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.14 | 25.35 | 25.09 | 25.22 | 8,593,627 | -0.02(-0.06%) |
Oct 30, 2013 | 25.10 | 25.53 | 24.84 | 25.23 | 16,327,083 | -0.77(-2.96%) |
Oct 29, 2013 | 25.88 | 26.00 | 25.81 | 26.00 | 4,922,870 | +0.21(+0.80%) |
Oct 28, 2013 | 25.71 | 25.92 | 25.61 | 25.80 | 4,210,799 | +0.07(+0.26%) |
Oct 25, 2013 | 25.65 | 25.74 | 25.56 | 25.73 | 4,407,468 | +0.06(+0.24%) |
Oct 24, 2013 | 25.56 | 25.68 | 25.35 | 25.67 | 3,360,968 | +0.21(+0.81%) |
Oct 23, 2013 | 25.60 | 25.62 | 25.28 | 25.46 | 3,239,320 | -0.17(-0.68%) |
Oct 22, 2013 | 25.53 | 25.81 | 25.52 | 25.64 | 4,411,034 | +0.22(+0.85%) |
Oct 21, 2013 | 25.41 | 25.56 | 25.25 | 25.42 | 5,267,013 | -0.11(-0.43%) |
Oct 18, 2013 | 25.67 | 25.67 | 25.21 | 25.53 | 9,137,622 | -0.13(-0.50%) |
Oct 17, 2013 | 25.41 | 25.68 | 25.35 | 25.66 | 4,119,003 | +0.18(+0.72%) |
Oct 16, 2013 | 25.15 | 25.51 | 25.07 | 25.48 | 6,236,606 | +0.51(+2.04%) |
Oct 15, 2013 | 24.92 | 25.14 | 24.88 | 24.97 | 4,795,909 | -0.06(-0.25%) |
Oct 14, 2013 | 24.86 | 25.09 | 24.69 | 25.03 | 2,915,545 | +0.00(+0.02%) |
Oct 11, 2013 | 24.70 | 25.03 | 24.63 | 25.02 | 4,554,710 | +0.34(+1.37%) |
Oct 10, 2013 | 24.47 | 24.70 | 24.43 | 24.69 | 4,126,148 | +0.52(+2.14%) |
Oct 09, 2013 | 24.17 | 24.27 | 24.05 | 24.17 | 3,723,480 | +0.05(+0.21%) |
Oct 08, 2013 | 24.39 | 24.50 | 24.11 | 24.12 | 4,763,587 | -0.30(-1.22%) |
Oct 07, 2013 | 24.52 | 24.64 | 24.42 | 24.42 | 3,084,459 | -0.31(-1.27%) |
Oct 04, 2013 | 24.38 | 24.82 | 24.37 | 24.73 | 4,057,278 | +0.32(+1.30%) |
Oct 03, 2013 | 24.42 | 24.52 | 24.13 | 24.42 | 4,440,328 | -0.12(-0.47%) |
Oct 02, 2013 | 24.45 | 24.53 | 24.27 | 24.53 | 5,215,934 | -0.08(-0.33%) |
Oct 01, 2013 | 24.30 | 24.62 | 24.30 | 24.61 | 5,586,699 | +0.55(+2.31%) |
Sep 30, 2013 | 23.88 | 24.14 | 23.79 | 24.06 | 5,427,986 | -0.09(-0.35%) |
Sep 27, 2013 | 24.09 | 24.25 | 24.04 | 24.14 | 4,353,075 | -0.12(-0.48%) |
Sep 26, 2013 | 24.12 | 24.31 | 24.10 | 24.26 | 3,704,498 | +0.12(+0.48%) |
Sep 25, 2013 | 24.12 | 24.24 | 24.02 | 24.14 | 3,695,884 | +0.07(+0.31%) |
Sep 24, 2013 | 24.04 | 24.26 | 24.02 | 24.07 | 6,578,837 | +0.00(+0.02%) |
Sep 23, 2013 | 24.07 | 24.24 | 23.97 | 24.07 | 4,904,207 | -0.12(-0.50%) |
Sep 20, 2013 | 24.17 | 24.32 | 24.07 | 24.19 | 6,653,993 | +0.06(+0.26%) |
Sep 19, 2013 | 24.43 | 24.45 | 24.04 | 24.12 | 7,639,396 | -0.28(-1.13%) |
Sep 18, 2013 | 24.10 | 24.43 | 24.01 | 24.40 | 7,183,558 | +0.25(+1.04%) |
Sep 17, 2013 | 24.01 | 24.18 | 24.00 | 24.15 | 3,505,530 | +0.14(+0.57%) |
Sep 16, 2013 | 24.04 | 24.11 | 23.69 | 24.01 | 5,551,574 | +0.32(+1.36%) |
Sep 13, 2013 | 23.70 | 23.74 | 23.62 | 23.69 | 4,905,980 | +0.07(+0.28%) |
Sep 12, 2013 | 23.64 | 23.74 | 23.48 | 23.62 | 4,379,875 | +0.02(+0.08%) |
Sep 11, 2013 | 23.27 | 23.65 | 23.23 | 23.60 | 5,616,490 | +0.35(+1.50%) |
Sep 10, 2013 | 23.07 | 23.31 | 23.00 | 23.26 | 4,508,951 | +0.34(+1.47%) |
Sep 09, 2013 | 22.71 | 22.92 | 22.66 | 22.92 | 4,160,299 | +0.26(+1.15%) |
Sep 06, 2013 | 22.91 | 22.91 | 22.42 | 22.66 | 3,792,083 | -0.21(-0.92%) |
Sep 05, 2013 | 22.86 | 23.02 | 22.81 | 22.87 | 2,732,575 | -0.01(-0.05%) |
Sep 04, 2013 | 22.61 | 23.05 | 22.56 | 22.88 | 4,097,102 | +0.31(+1.36%) |
Sep 03, 2013 | 22.71 | 22.96 | 22.36 | 22.57 | 3,698,092 | +0.14(+0.64%) |
Aug 30, 2013 | 22.54 | 22.59 | 22.33 | 22.43 | 4,578,345 | -0.05(-0.22%) |
Aug 29, 2013 | 22.41 | 22.68 | 22.26 | 22.48 | 3,388,589 | +0.06(+0.26%) |
Aug 28, 2013 | 22.47 | 22.66 | 22.41 | 22.42 | 4,194,319 | +0.00(+0.02%) |
Aug 27, 2013 | 22.78 | 22.79 | 22.41 | 22.42 | 5,651,491 | -0.62(-2.71%) |
Aug 26, 2013 | 23.24 | 23.31 | 23.04 | 23.04 | 3,068,442 | -0.18(-0.77%) |
Aug 23, 2013 | 23.30 | 23.37 | 23.10 | 23.22 | 3,266,606 | -0.04(-0.18%) |
Aug 22, 2013 | 23.10 | 23.36 | 23.06 | 23.26 | 3,180,820 | +0.26(+1.13%) |
Aug 21, 2013 | 23.20 | 23.20 | 22.89 | 23.00 | 4,423,348 | -0.21(-0.92%) |
Aug 20, 2013 | 23.09 | 23.29 | 22.91 | 23.22 | 3,103,206 | +0.13(+0.55%) |
Aug 19, 2013 | 23.29 | 23.35 | 23.08 | 23.09 | 5,492,342 | -0.27(-1.16%) |
Aug 16, 2013 | 23.24 | 23.46 | 23.20 | 23.36 | 6,599,701 | +0.06(+0.25%) |
Aug 15, 2013 | 23.52 | 23.59 | 23.22 | 23.30 | 6,306,091 | -0.50(-2.09%) |
Aug 14, 2013 | 23.88 | 23.92 | 23.68 | 23.80 | 4,279,695 | -0.10(-0.44%) |
Aug 13, 2013 | 23.75 | 23.94 | 23.62 | 23.90 | 3,978,279 | +0.16(+0.68%) |
Aug 12, 2013 | 23.53 | 23.78 | 23.51 | 23.74 | 4,435,132 | +0.00(+0.02%) |
Aug 09, 2013 | 23.85 | 23.93 | 23.63 | 23.74 | 5,218,029 | -0.15(-0.63%) |
Aug 08, 2013 | 23.71 | 23.98 | 23.54 | 23.89 | 5,401,837 | +0.24(+1.03%) |
Aug 07, 2013 | 23.69 | 23.75 | 23.58 | 23.65 | 3,675,884 | -0.17(-0.70%) |
Aug 06, 2013 | 23.94 | 24.07 | 23.66 | 23.81 | 4,635,659 | -0.15(-0.61%) |
Aug 05, 2013 | 24.07 | 24.12 | 23.85 | 23.96 | 5,065,121 | -0.07(-0.27%) |
Aug 02, 2013 | 24.45 | 24.45 | 23.95 | 24.02 | 5,726,437 | -0.49(-2.01%) |