Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.99 | 24.05 | 23.65 | 23.66 | 752,609 | -0.29(-1.21%) |
Oct 30, 2013 | 24.28 | 24.48 | 23.80 | 23.95 | 1,069,180 | -0.30(-1.24%) |
Oct 29, 2013 | 24.04 | 24.35 | 24.04 | 24.25 | 910,795 | +0.23(+0.96%) |
Oct 28, 2013 | 24.15 | 24.38 | 23.90 | 24.02 | 1,110,439 | -0.02(-0.08%) |
Oct 25, 2013 | 23.18 | 24.10 | 23.01 | 24.04 | 1,394,272 | +1.03(+4.48%) |
Oct 24, 2013 | 23.18 | 23.29 | 22.82 | 23.01 | 1,015,194 | -0.18(-0.78%) |
Oct 23, 2013 | 23.72 | 23.74 | 22.46 | 23.19 | 1,905,454 | -0.81(-3.37%) |
Oct 22, 2013 | 24.58 | 25.15 | 23.80 | 24.00 | 2,342,022 | -0.32(-1.32%) |
Oct 21, 2013 | 24.71 | 25.00 | 24.31 | 24.32 | 925,180 | -0.35(-1.42%) |
Oct 18, 2013 | 24.42 | 24.69 | 24.36 | 24.67 | 1,137,860 | +0.51(+2.11%) |
Oct 17, 2013 | 24.21 | 24.26 | 23.93 | 24.16 | 1,035,153 | -0.07(-0.29%) |
Oct 16, 2013 | 24.50 | 24.58 | 24.09 | 24.23 | 967,944 | -0.12(-0.49%) |
Oct 15, 2013 | 24.67 | 24.67 | 24.14 | 24.35 | 1,045,686 | -0.37(-1.50%) |
Oct 14, 2013 | 24.20 | 24.72 | 24.16 | 24.72 | 860,597 | +0.29(+1.19%) |
Oct 11, 2013 | 24.02 | 24.76 | 23.99 | 24.43 | 981,539 | +0.22(+0.91%) |
Oct 10, 2013 | 24.09 | 24.41 | 23.98 | 24.21 | 800,598 | +0.51(+2.15%) |
Oct 09, 2013 | 24.21 | 24.33 | 23.62 | 23.70 | 824,295 | -0.45(-1.86%) |
Oct 08, 2013 | 24.80 | 24.90 | 24.14 | 24.15 | 959,634 | -0.57(-2.31%) |
Oct 07, 2013 | 24.78 | 25.11 | 24.35 | 24.72 | 672,207 | -0.36(-1.44%) |
Oct 04, 2013 | 24.98 | 25.24 | 24.98 | 25.08 | 546,305 | +0.08(+0.32%) |
Oct 03, 2013 | 25.32 | 25.37 | 24.91 | 25.00 | 614,815 | -0.44(-1.73%) |
Oct 02, 2013 | 25.43 | 25.58 | 25.01 | 25.44 | 442,373 | -0.17(-0.66%) |
Oct 01, 2013 | 25.37 | 25.85 | 25.32 | 25.61 | 914,028 | +0.11(+0.43%) |
Sep 27, 2013 | 25.22 | 25.58 | 25.18 | 25.50 | 609,066 | +0.02(+0.08%) |
Sep 26, 2013 | 25.53 | 25.73 | 25.16 | 25.48 | 606,314 | -0.05(-0.20%) |
Sep 25, 2013 | 25.66 | 25.90 | 25.52 | 25.53 | 472,801 | -0.06(-0.23%) |
Sep 24, 2013 | 25.73 | 25.94 | 25.37 | 25.59 | 545,074 | -0.11(-0.43%) |
Sep 23, 2013 | 26.03 | 26.06 | 25.70 | 25.70 | 691,687 | -0.41(-1.57%) |
Sep 20, 2013 | 26.88 | 26.94 | 26.10 | 26.11 | 1,221,059 | -0.75(-2.79%) |
Sep 19, 2013 | 27.42 | 27.58 | 26.83 | 26.86 | 663,133 | -0.50(-1.83%) |
Sep 18, 2013 | 27.01 | 27.53 | 26.67 | 27.36 | 455,031 | +0.37(+1.37%) |
Sep 17, 2013 | 26.82 | 27.15 | 26.66 | 26.99 | 590,999 | +0.17(+0.63%) |
Sep 16, 2013 | 26.96 | 27.05 | 26.63 | 26.82 | 1,078,332 | +0.05(+0.19%) |
Sep 13, 2013 | 26.54 | 26.77 | 26.45 | 26.77 | 733,744 | +0.32(+1.21%) |
Sep 12, 2013 | 26.25 | 26.57 | 25.99 | 26.45 | 957,803 | +0.18(+0.69%) |
Sep 11, 2013 | 26.25 | 26.44 | 25.88 | 26.27 | 817,227 | +0.01(+0.04%) |
Sep 10, 2013 | 26.49 | 26.49 | 26.07 | 26.26 | 501,528 | -0.10(-0.38%) |
Sep 09, 2013 | 25.81 | 26.50 | 25.81 | 26.36 | 370,748 | +0.55(+2.13%) |
Sep 06, 2013 | 25.86 | 26.07 | 25.24 | 25.81 | 731,275 | +0.14(+0.55%) |
Sep 05, 2013 | 25.59 | 26.10 | 25.57 | 25.67 | 378,013 | +0.13(+0.51%) |
Sep 04, 2013 | 25.31 | 25.69 | 25.19 | 25.54 | 418,519 | +0.28(+1.11%) |
Sep 03, 2013 | 25.55 | 25.67 | 24.87 | 25.26 | 915,175 | +0.23(+0.92%) |
Aug 30, 2013 | 25.73 | 25.80 | 24.95 | 25.03 | 689,054 | -0.71(-2.76%) |
Aug 29, 2013 | 25.94 | 26.13 | 25.63 | 25.74 | 298,877 | -0.26(-1.00%) |
Aug 28, 2013 | 26.03 | 26.34 | 25.88 | 26.00 | 542,993 | +0.02(+0.08%) |
Aug 27, 2013 | 25.86 | 26.51 | 25.85 | 25.98 | 956,288 | -0.28(-1.07%) |
Aug 26, 2013 | 26.40 | 26.47 | 26.05 | 26.26 | 692,321 | -0.03(-0.11%) |
Aug 23, 2013 | 26.16 | 26.54 | 25.97 | 26.29 | 956,955 | +0.20(+0.77%) |
Aug 22, 2013 | 25.68 | 26.18 | 25.64 | 26.09 | 583,893 | +0.54(+2.11%) |
Aug 21, 2013 | 25.84 | 25.91 | 25.40 | 25.55 | 499,453 | -0.36(-1.39%) |
Aug 20, 2013 | 25.30 | 26.02 | 25.25 | 25.91 | 632,647 | +0.58(+2.29%) |
Aug 19, 2013 | 25.62 | 25.62 | 25.17 | 25.33 | 765,712 | -0.29(-1.13%) |
Aug 16, 2013 | 25.75 | 25.88 | 25.49 | 25.62 | 464,786 | -0.26(-1.00%) |
Aug 15, 2013 | 25.70 | 26.05 | 25.56 | 25.88 | 967,978 | -0.08(-0.31%) |
Aug 14, 2013 | 26.24 | 26.25 | 25.91 | 25.96 | 750,101 | -0.20(-0.76%) |
Aug 13, 2013 | 26.50 | 26.51 | 26.08 | 26.16 | 1,366,563 | -0.24(-0.91%) |
Aug 12, 2013 | 26.25 | 26.75 | 26.13 | 26.40 | 1,880,644 | -0.06(-0.23%) |
Aug 09, 2013 | 26.22 | 26.64 | 26.12 | 26.46 | 532,248 | +0.17(+0.65%) |
Aug 08, 2013 | 26.41 | 26.59 | 26.13 | 26.29 | 581,583 | +0.14(+0.54%) |
Aug 07, 2013 | 25.76 | 26.20 | 25.52 | 26.15 | 748,186 | +0.30(+1.16%) |
Aug 06, 2013 | 26.41 | 26.56 | 25.74 | 25.85 | 655,646 | -0.66(-2.49%) |
Aug 05, 2013 | 26.45 | 26.76 | 26.18 | 26.51 | 473,169 | +0.02(+0.08%) |
Aug 02, 2013 | 26.34 | 26.54 | 25.80 | 26.49 | 519,533 | +0.09(+0.34%) |