Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.91 | 25.00 | 24.73 | 24.86 | 3,776,947 | +0.01(+0.05%) |
Oct 30, 2013 | 25.20 | 25.36 | 24.72 | 24.84 | 5,264,057 | -0.47(-1.87%) |
Oct 29, 2013 | 25.51 | 25.70 | 24.78 | 25.32 | 9,457,023 | -0.71(-2.71%) |
Oct 28, 2013 | 26.11 | 26.27 | 25.91 | 26.02 | 4,007,570 | -0.15(-0.58%) |
Oct 25, 2013 | 26.21 | 26.21 | 25.78 | 26.17 | 0 | +0.04(+0.14%) |
Oct 24, 2013 | 26.11 | 26.16 | 25.87 | 26.14 | 2,112,718 | +0.12(+0.46%) |
Oct 23, 2013 | 25.91 | 26.10 | 25.83 | 26.02 | 2,588,613 | -0.09(-0.36%) |
Oct 22, 2013 | 25.93 | 26.20 | 25.81 | 26.11 | 2,940,071 | +0.34(+1.30%) |
Oct 21, 2013 | 25.67 | 25.79 | 25.54 | 25.78 | 2,417,961 | +0.04(+0.17%) |
Oct 18, 2013 | 25.70 | 25.81 | 25.60 | 25.73 | 2,395,146 | +0.05(+0.21%) |
Oct 17, 2013 | 25.33 | 25.70 | 25.20 | 25.68 | 2,363,212 | +0.22(+0.86%) |
Oct 16, 2013 | 25.30 | 25.48 | 25.02 | 25.46 | 2,667,063 | +0.44(+1.77%) |
Oct 15, 2013 | 25.12 | 25.31 | 24.95 | 25.02 | 2,546,657 | -0.28(-1.10%) |
Oct 14, 2013 | 24.94 | 25.36 | 24.90 | 25.29 | 2,057,607 | +0.17(+0.69%) |
Oct 11, 2013 | 24.72 | 25.15 | 24.71 | 25.12 | 0 | +0.22(+0.87%) |
Oct 10, 2013 | 24.48 | 24.94 | 24.45 | 24.90 | 4,404,078 | +0.66(+2.71%) |
Oct 09, 2013 | 24.21 | 24.36 | 23.99 | 24.25 | 3,345,614 | +0.08(+0.31%) |
Oct 08, 2013 | 24.49 | 24.60 | 24.15 | 24.17 | 3,174,794 | -0.38(-1.55%) |
Oct 07, 2013 | 24.55 | 24.79 | 24.43 | 24.55 | 2,672,595 | -0.27(-1.08%) |
Oct 04, 2013 | 24.82 | 24.87 | 24.65 | 24.82 | 0 | +0.07(+0.29%) |
Oct 03, 2013 | 24.95 | 25.09 | 24.64 | 24.75 | 3,776,656 | -0.16(-0.65%) |
Oct 02, 2013 | 24.69 | 24.91 | 24.61 | 24.91 | 2,488,349 | -0.01(-0.04%) |
Oct 01, 2013 | 24.86 | 25.11 | 24.77 | 24.92 | 3,182,516 | +0.04(+0.14%) |
Sep 30, 2013 | 24.76 | 24.90 | 24.53 | 24.88 | 4,420,067 | -0.06(-0.25%) |
Sep 27, 2013 | 25.05 | 25.05 | 24.84 | 24.94 | 0 | -0.29(-1.13%) |
Sep 26, 2013 | 25.32 | 25.38 | 25.11 | 25.23 | 2,119,566 | +0.01(+0.05%) |
Sep 25, 2013 | 25.32 | 25.43 | 25.20 | 25.22 | 4,042,734 | -0.16(-0.63%) |
Sep 24, 2013 | 25.67 | 25.73 | 25.28 | 25.38 | 4,397,315 | -0.25(-0.96%) |
Sep 23, 2013 | 25.55 | 25.76 | 25.50 | 25.62 | 3,035,842 | -0.15(-0.57%) |
Sep 20, 2013 | 26.02 | 26.12 | 25.67 | 25.77 | 0 | -0.18(-0.69%) |
Sep 19, 2013 | 25.91 | 26.07 | 25.83 | 25.95 | 2,477,057 | +0.16(+0.62%) |
Sep 18, 2013 | 25.42 | 25.87 | 25.31 | 25.79 | 2,583,815 | +0.32(+1.26%) |
Sep 17, 2013 | 25.45 | 25.55 | 25.29 | 25.47 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 25.53 | 25.59 | 25.44 | 25.47 | 2,616,575 | +0.31(+1.23%) |
Sep 13, 2013 | 25.00 | 25.17 | 25.00 | 25.16 | 0 | +0.13(+0.54%) |
Sep 12, 2013 | 25.01 | 25.09 | 24.90 | 25.03 | 2,046,203 | -0.04(-0.16%) |
Sep 11, 2013 | 25.03 | 25.10 | 24.87 | 25.07 | 2,604,160 | +0.04(+0.16%) |
Sep 10, 2013 | 24.85 | 25.13 | 24.81 | 25.03 | 2,428,725 | +0.38(+1.54%) |
Sep 09, 2013 | 24.36 | 24.73 | 24.25 | 24.65 | 1,962,498 | +0.40(+1.64%) |
Sep 06, 2013 | 24.11 | 24.57 | 23.95 | 24.25 | 0 | -0.16(-0.66%) |
Sep 05, 2013 | 24.18 | 24.54 | 24.11 | 24.41 | 3,131,371 | +0.23(+0.94%) |
Sep 04, 2013 | 23.86 | 24.27 | 23.72 | 24.18 | 2,969,928 | +0.24(+0.99%) |
Sep 03, 2013 | 24.38 | 24.50 | 23.79 | 23.94 | 3,444,315 | -0.02(-0.09%) |
Aug 30, 2013 | 24.11 | 24.17 | 23.88 | 23.97 | 0 | -0.17(-0.72%) |
Aug 29, 2013 | 24.01 | 24.35 | 23.98 | 24.14 | 2,184,321 | +0.02(+0.07%) |
Aug 28, 2013 | 23.96 | 24.33 | 23.87 | 24.12 | 3,403,243 | +0.18(+0.75%) |
Aug 27, 2013 | 24.23 | 24.26 | 23.88 | 23.94 | 3,260,550 | -0.56(-2.28%) |
Aug 26, 2013 | 24.61 | 24.77 | 24.47 | 24.50 | 1,815,920 | -0.18(-0.72%) |
Aug 23, 2013 | 24.77 | 24.80 | 24.41 | 24.68 | 0 | -0.01(-0.05%) |
Aug 22, 2013 | 24.27 | 24.77 | 24.26 | 24.69 | 1,896,967 | +0.45(+1.86%) |
Aug 21, 2013 | 24.33 | 24.52 | 24.12 | 24.24 | 2,390,042 | -0.27(-1.09%) |
Aug 20, 2013 | 24.34 | 24.61 | 24.19 | 24.51 | 1,694,702 | +0.19(+0.77%) |
Aug 19, 2013 | 24.48 | 24.57 | 24.29 | 24.32 | 2,113,146 | -0.15(-0.60%) |
Aug 16, 2013 | 24.43 | 24.66 | 24.39 | 24.47 | 0 | -0.04(-0.18%) |
Aug 15, 2013 | 24.67 | 24.69 | 24.35 | 24.52 | 2,145,351 | -0.42(-1.69%) |
Aug 14, 2013 | 25.12 | 25.13 | 24.84 | 24.94 | 0 | -0.18(-0.73%) |
Aug 13, 2013 | 25.09 | 25.21 | 24.95 | 25.12 | 1,658,245 | +0.01(+0.05%) |
Aug 12, 2013 | 24.76 | 25.16 | 24.68 | 25.11 | 1,765,240 | +0.19(+0.77%) |
Aug 09, 2013 | 24.85 | 24.97 | 24.70 | 24.91 | 1,524,870 | -0.04(-0.14%) |
Aug 08, 2013 | 24.99 | 25.07 | 24.76 | 24.95 | 2,084,356 | +0.14(+0.56%) |
Aug 07, 2013 | 24.90 | 24.95 | 24.62 | 24.81 | 2,533,479 | -0.19(-0.77%) |
Aug 06, 2013 | 24.99 | 25.05 | 24.79 | 25.00 | 2,739,849 | -0.11(-0.45%) |
Aug 05, 2013 | 25.23 | 25.34 | 25.06 | 25.12 | 1,962,179 | -0.25(-0.97%) |
Aug 02, 2013 | 25.18 | 25.42 | 25.05 | 25.36 | 3,088,430 | +0.05(+0.21%) |