Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.51 | 26.11 | 25.51 | 25.74 | 4,247,294 | -0.14(-0.56%) |
Oct 30, 2013 | 25.51 | 26.69 | 25.16 | 25.88 | 5,723,797 | +1.56(+6.42%) |
Oct 29, 2013 | 24.00 | 24.51 | 23.97 | 24.32 | 2,493,683 | +0.38(+1.57%) |
Oct 28, 2013 | 24.19 | 24.20 | 23.80 | 23.95 | 1,431,163 | -0.21(-0.88%) |
Oct 25, 2013 | 24.26 | 24.39 | 24.09 | 24.16 | 1,183,833 | -0.10(-0.42%) |
Oct 24, 2013 | 24.00 | 24.29 | 23.86 | 24.26 | 1,469,255 | +0.35(+1.46%) |
Oct 23, 2013 | 24.10 | 24.14 | 23.71 | 23.91 | 1,396,780 | -0.31(-1.27%) |
Oct 22, 2013 | 23.91 | 24.38 | 23.85 | 24.22 | 1,178,616 | +0.39(+1.65%) |
Oct 21, 2013 | 23.81 | 23.97 | 23.66 | 23.83 | 884,950 | +0.01(+0.04%) |
Oct 18, 2013 | 23.85 | 23.87 | 23.59 | 23.82 | 1,525,161 | +0.04(+0.18%) |
Oct 17, 2013 | 23.05 | 23.83 | 23.05 | 23.78 | 2,120,630 | +0.67(+2.92%) |
Oct 16, 2013 | 23.39 | 23.42 | 23.05 | 23.10 | 2,070,009 | -0.06(-0.26%) |
Oct 15, 2013 | 23.21 | 23.26 | 22.96 | 23.16 | 2,123,886 | -0.14(-0.59%) |
Oct 14, 2013 | 23.17 | 23.36 | 23.10 | 23.30 | 1,442,919 | -0.10(-0.44%) |
Oct 11, 2013 | 23.13 | 23.54 | 23.09 | 23.40 | 1,346,107 | +0.04(+0.18%) |
Oct 10, 2013 | 23.05 | 23.39 | 23.04 | 23.36 | 1,701,827 | +0.68(+3.01%) |
Oct 09, 2013 | 22.81 | 22.86 | 22.29 | 22.68 | 2,213,362 | -0.11(-0.49%) |
Oct 08, 2013 | 22.56 | 23.43 | 22.50 | 22.79 | 3,478,990 | +0.14(+0.60%) |
Oct 07, 2013 | 22.75 | 22.99 | 22.60 | 22.65 | 1,597,483 | -0.43(-1.88%) |
Oct 04, 2013 | 22.92 | 23.22 | 22.70 | 23.09 | 1,286,631 | +0.22(+0.97%) |
Oct 03, 2013 | 23.05 | 23.10 | 22.55 | 22.87 | 3,275,702 | -0.26(-1.14%) |
Oct 02, 2013 | 23.20 | 23.40 | 23.02 | 23.13 | 2,241,052 | -0.31(-1.31%) |
Oct 01, 2013 | 23.15 | 23.44 | 23.15 | 23.44 | 1,939,558 | +0.25(+1.07%) |
Sep 30, 2013 | 23.02 | 23.48 | 22.91 | 23.19 | 3,014,755 | -0.26(-1.09%) |
Sep 27, 2013 | 23.49 | 23.62 | 23.37 | 23.45 | 3,014,477 | -0.11(-0.47%) |
Sep 26, 2013 | 23.17 | 23.61 | 23.17 | 23.56 | 2,025,629 | +0.40(+1.73%) |
Sep 25, 2013 | 23.12 | 23.39 | 22.96 | 23.16 | 2,080,007 | -0.09(-0.37%) |
Sep 24, 2013 | 23.04 | 23.53 | 23.01 | 23.24 | 3,980,262 | +0.20(+0.89%) |
Sep 23, 2013 | 23.94 | 24.09 | 22.64 | 23.04 | 8,798,767 | -1.32(-5.43%) |
Sep 20, 2013 | 25.64 | 25.94 | 24.18 | 24.36 | 8,604,775 | -1.08(-4.26%) |
Sep 19, 2013 | 25.88 | 26.06 | 25.43 | 25.44 | 4,597,397 | -0.42(-1.62%) |
Sep 18, 2013 | 25.47 | 25.94 | 25.21 | 25.86 | 2,653,200 | +0.44(+1.71%) |
Sep 17, 2013 | 25.88 | 25.94 | 25.19 | 25.42 | 3,291,051 | -0.48(-1.84%) |
Sep 16, 2013 | 26.11 | 26.11 | 25.77 | 25.90 | 2,215,406 | +0.28(+1.10%) |
Sep 13, 2013 | 25.54 | 25.63 | 25.25 | 25.62 | 1,411,040 | +0.19(+0.74%) |
Sep 12, 2013 | 25.63 | 25.70 | 25.31 | 25.43 | 1,164,897 | -0.27(-1.06%) |
Sep 11, 2013 | 26.07 | 26.07 | 25.53 | 25.71 | 1,252,260 | -0.37(-1.41%) |
Sep 10, 2013 | 25.98 | 26.21 | 25.79 | 26.07 | 1,399,470 | +0.26(+1.02%) |
Sep 09, 2013 | 25.25 | 25.88 | 25.21 | 25.81 | 1,824,618 | +0.63(+2.51%) |
Sep 06, 2013 | 25.25 | 25.37 | 24.78 | 25.18 | 1,723,510 | -0.01(-0.03%) |
Sep 05, 2013 | 25.07 | 25.30 | 24.96 | 25.19 | 1,589,142 | +0.12(+0.48%) |
Sep 04, 2013 | 24.20 | 25.22 | 24.20 | 25.07 | 2,669,219 | +0.84(+3.45%) |
Sep 03, 2013 | 24.49 | 24.62 | 24.04 | 24.23 | 1,913,531 | +0.12(+0.49%) |
Aug 30, 2013 | 24.15 | 24.22 | 23.87 | 24.11 | 1,721,012 | -0.01(-0.04%) |
Aug 29, 2013 | 23.83 | 24.37 | 23.72 | 24.12 | 886,511 | +0.25(+1.07%) |
Aug 28, 2013 | 23.93 | 24.21 | 23.75 | 23.87 | 1,655,796 | -0.03(-0.11%) |
Aug 27, 2013 | 24.54 | 24.60 | 23.78 | 23.89 | 1,637,545 | -0.99(-3.99%) |
Aug 26, 2013 | 24.97 | 25.22 | 24.77 | 24.88 | 854,711 | -0.08(-0.34%) |
Aug 23, 2013 | 24.67 | 25.01 | 24.43 | 24.97 | 1,017,797 | +0.39(+1.59%) |
Aug 22, 2013 | 24.71 | 24.76 | 24.25 | 24.58 | 1,081,459 | -0.02(-0.07%) |
Aug 21, 2013 | 24.51 | 24.79 | 24.42 | 24.60 | 1,522,307 | +0.08(+0.31%) |
Aug 20, 2013 | 24.45 | 24.62 | 24.32 | 24.52 | 1,460,426 | +0.16(+0.66%) |
Aug 19, 2013 | 24.76 | 24.82 | 24.33 | 24.36 | 1,456,071 | -0.40(-1.61%) |
Aug 16, 2013 | 25.09 | 25.10 | 24.69 | 24.76 | 2,700,550 | -0.36(-1.42%) |
Aug 15, 2013 | 25.40 | 25.51 | 25.07 | 25.11 | 2,075,016 | -0.62(-2.41%) |
Aug 14, 2013 | 25.63 | 26.02 | 25.58 | 25.73 | 1,664,040 | +0.03(+0.13%) |
Aug 13, 2013 | 25.77 | 25.80 | 25.41 | 25.70 | 1,692,496 | +0.07(+0.26%) |
Aug 12, 2013 | 25.39 | 25.72 | 25.31 | 25.63 | 1,738,223 | +0.08(+0.33%) |
Aug 09, 2013 | 25.46 | 25.89 | 25.40 | 25.55 | 1,742,307 | +0.02(+0.07%) |
Aug 08, 2013 | 25.69 | 25.92 | 25.47 | 25.53 | 1,879,933 | +0.02(+0.07%) |
Aug 07, 2013 | 25.42 | 25.71 | 24.93 | 25.51 | 2,114,504 | +0.01(+0.03%) |
Aug 06, 2013 | 25.60 | 25.84 | 25.08 | 25.50 | 3,168,381 | -0.10(-0.40%) |
Aug 05, 2013 | 25.87 | 26.49 | 25.43 | 25.61 | 2,888,158 | -0.17(-0.66%) |
Aug 02, 2013 | 24.08 | 26.03 | 24.07 | 25.78 | 7,226,864 | +2.11(+8.90%) |