Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.27 | 26.48 | 26.19 | 26.32 | 1,451,809 | +0.02(+0.08%) |
Oct 30, 2013 | 26.18 | 26.52 | 25.96 | 26.30 | 1,660,702 | +0.11(+0.42%) |
Oct 29, 2013 | 26.33 | 26.46 | 26.13 | 26.19 | 961,927 | -0.14(-0.53%) |
Oct 28, 2013 | 26.54 | 26.69 | 26.30 | 26.33 | 851,657 | -0.27(-1.02%) |
Oct 25, 2013 | 26.68 | 26.68 | 26.35 | 26.60 | 502,348 | -0.07(-0.26%) |
Oct 24, 2013 | 26.59 | 26.69 | 26.33 | 26.67 | 599,045 | +0.15(+0.57%) |
Oct 23, 2013 | 26.50 | 26.59 | 26.38 | 26.52 | 612,389 | -0.10(-0.38%) |
Oct 22, 2013 | 26.45 | 26.77 | 26.33 | 26.62 | 843,502 | +0.29(+1.10%) |
Oct 21, 2013 | 26.28 | 26.34 | 26.08 | 26.33 | 825,728 | +0.12(+0.46%) |
Oct 18, 2013 | 26.22 | 26.24 | 25.90 | 26.21 | 1,109,706 | +0.07(+0.27%) |
Oct 17, 2013 | 25.72 | 26.17 | 25.61 | 26.14 | 1,950,021 | +0.37(+1.44%) |
Oct 16, 2013 | 25.68 | 25.93 | 25.27 | 25.77 | 2,381,979 | +0.24(+0.94%) |
Oct 15, 2013 | 25.99 | 26.02 | 25.45 | 25.53 | 1,178,905 | -0.62(-2.37%) |
Oct 14, 2013 | 26.00 | 26.20 | 25.88 | 26.15 | 787,826 | +0.07(+0.27%) |
Oct 11, 2013 | 25.82 | 26.29 | 25.80 | 26.08 | 2,085,813 | +0.27(+1.05%) |
Oct 10, 2013 | 25.68 | 25.92 | 25.48 | 25.81 | 1,038,463 | +0.32(+1.26%) |
Oct 09, 2013 | 25.77 | 25.84 | 25.38 | 25.49 | 1,284,591 | -0.19(-0.74%) |
Oct 08, 2013 | 26.00 | 26.11 | 25.54 | 25.68 | 1,520,764 | -0.50(-1.91%) |
Oct 07, 2013 | 26.33 | 26.45 | 26.05 | 26.18 | 467,766 | -0.28(-1.06%) |
Oct 04, 2013 | 26.70 | 26.77 | 26.46 | 26.46 | 609,235 | -0.24(-0.90%) |
Oct 03, 2013 | 26.70 | 26.86 | 26.48 | 26.70 | 1,515,616 | +0.03(+0.11%) |
Oct 02, 2013 | 26.41 | 26.79 | 26.23 | 26.67 | 944,239 | +0.21(+0.79%) |
Oct 01, 2013 | 26.15 | 26.46 | 26.04 | 26.46 | 1,192,432 | +0.10(+0.38%) |
Sep 27, 2013 | 26.34 | 26.43 | 26.07 | 26.36 | 1,266,841 | -0.10(-0.38%) |
Sep 26, 2013 | 26.40 | 26.74 | 26.40 | 26.46 | 907,724 | +0.09(+0.34%) |
Sep 25, 2013 | 26.99 | 26.99 | 26.31 | 26.37 | 1,315,907 | -0.65(-2.41%) |
Sep 24, 2013 | 27.10 | 27.20 | 26.69 | 27.02 | 1,984,217 | -0.13(-0.48%) |
Sep 23, 2013 | 26.89 | 27.27 | 26.77 | 27.15 | 1,911,237 | +0.19(+0.70%) |
Sep 20, 2013 | 27.19 | 27.30 | 26.96 | 26.96 | 2,410,557 | -0.22(-0.81%) |
Sep 19, 2013 | 27.01 | 27.38 | 27.00 | 27.18 | 1,277,352 | +0.17(+0.63%) |
Sep 18, 2013 | 26.57 | 27.11 | 26.57 | 27.01 | 1,500,254 | +0.41(+1.54%) |
Sep 17, 2013 | 26.40 | 26.66 | 26.36 | 26.60 | 820,499 | +0.25(+0.95%) |
Sep 16, 2013 | 26.21 | 26.38 | 26.05 | 26.35 | 2,291,926 | +0.47(+1.82%) |
Sep 13, 2013 | 25.90 | 26.18 | 25.73 | 25.88 | 2,564,298 | +0.19(+0.74%) |
Sep 12, 2013 | 25.76 | 25.82 | 25.54 | 25.69 | 1,389,151 | +0.02(+0.08%) |
Sep 11, 2013 | 25.80 | 26.06 | 25.66 | 25.67 | 2,074,947 | -0.09(-0.35%) |
Sep 10, 2013 | 25.91 | 25.98 | 25.60 | 25.76 | 1,198,361 | -0.03(-0.12%) |
Sep 09, 2013 | 25.32 | 25.92 | 25.28 | 25.79 | 2,005,405 | +0.29(+1.14%) |
Sep 06, 2013 | 25.78 | 25.80 | 25.25 | 25.50 | 2,372,235 | -0.20(-0.78%) |
Sep 05, 2013 | 25.92 | 26.09 | 25.66 | 25.70 | 1,522,151 | -0.15(-0.58%) |
Sep 04, 2013 | 26.12 | 26.18 | 25.84 | 25.85 | 1,103,205 | -0.19(-0.73%) |
Sep 03, 2013 | 26.37 | 26.47 | 26.02 | 26.04 | 902,178 | -0.09(-0.34%) |
Aug 30, 2013 | 26.18 | 26.46 | 25.95 | 26.13 | 3,708,826 | +0.02(+0.08%) |
Aug 29, 2013 | 25.99 | 26.27 | 25.93 | 26.11 | 2,897,845 | +0.05(+0.19%) |
Aug 28, 2013 | 25.97 | 26.20 | 25.92 | 26.06 | 869,993 | +0.03(+0.12%) |
Aug 27, 2013 | 26.19 | 26.35 | 25.96 | 26.03 | 1,251,039 | -0.40(-1.51%) |
Aug 26, 2013 | 26.53 | 26.65 | 26.39 | 26.43 | 790,213 | -0.11(-0.41%) |
Aug 23, 2013 | 26.65 | 26.66 | 26.30 | 26.54 | 1,250,698 | -0.03(-0.11%) |
Aug 22, 2013 | 26.78 | 27.00 | 26.45 | 26.57 | 932,697 | -0.21(-0.78%) |
Aug 21, 2013 | 26.82 | 27.10 | 26.75 | 26.78 | 1,600,161 | -0.12(-0.45%) |
Aug 20, 2013 | 26.90 | 27.25 | 26.88 | 26.90 | 2,680,280 | -0.01(-0.04%) |
Aug 19, 2013 | 26.70 | 27.11 | 26.69 | 26.91 | 1,003,861 | +0.21(+0.79%) |
Aug 16, 2013 | 26.89 | 27.11 | 26.70 | 26.70 | 993,902 | -0.30(-1.11%) |
Aug 15, 2013 | 27.27 | 27.27 | 26.94 | 27.00 | 2,193,423 | -0.55(-2.00%) |
Aug 14, 2013 | 27.70 | 27.81 | 27.48 | 27.55 | 1,578,118 | -0.29(-1.04%) |
Aug 13, 2013 | 27.50 | 27.96 | 27.39 | 27.84 | 2,203,712 | +0.39(+1.42%) |
Aug 12, 2013 | 27.20 | 27.51 | 27.07 | 27.45 | 1,694,594 | +0.06(+0.22%) |
Aug 09, 2013 | 27.15 | 27.50 | 27.00 | 27.39 | 1,531,865 | +0.19(+0.70%) |
Aug 08, 2013 | 27.11 | 27.42 | 26.93 | 27.20 | 2,522,759 | +0.21(+0.78%) |
Aug 07, 2013 | 27.18 | 27.22 | 26.83 | 26.99 | 1,293,558 | -0.30(-1.10%) |
Aug 06, 2013 | 27.30 | 27.35 | 26.85 | 27.29 | 1,891,152 | -0.07(-0.26%) |
Aug 05, 2013 | 27.70 | 27.80 | 27.19 | 27.36 | 2,206,933 | -0.32(-1.16%) |
Aug 02, 2013 | 26.85 | 27.68 | 26.83 | 27.68 | 4,843,220 | +0.85(+3.17%) |