Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.97 | 25.05 | 24.81 | 24.87 | 1,148,439 | -0.09(-0.35%) |
Oct 30, 2013 | 24.94 | 25.05 | 24.88 | 24.95 | 602,663 | -0.03(-0.11%) |
Oct 29, 2013 | 24.96 | 25.16 | 24.82 | 24.98 | 443,702 | +0.11(+0.42%) |
Oct 28, 2013 | 24.76 | 24.93 | 24.72 | 24.88 | 495,370 | +0.03(+0.11%) |
Oct 25, 2013 | 24.98 | 25.32 | 24.43 | 24.85 | 2,014,151 | -0.92(-3.57%) |
Oct 24, 2013 | 25.50 | 25.86 | 25.32 | 25.77 | 1,171,417 | +0.22(+0.86%) |
Oct 23, 2013 | 25.42 | 25.81 | 25.24 | 25.55 | 1,421,031 | +0.13(+0.52%) |
Oct 22, 2013 | 24.72 | 25.48 | 24.72 | 25.42 | 918,890 | +0.62(+2.51%) |
Oct 21, 2013 | 25.11 | 25.21 | 24.64 | 24.80 | 688,185 | -0.32(-1.26%) |
Oct 18, 2013 | 25.11 | 25.29 | 24.91 | 25.11 | 607,463 | -0.03(-0.10%) |
Oct 17, 2013 | 24.98 | 25.19 | 24.95 | 25.14 | 478,624 | +0.04(+0.14%) |
Oct 16, 2013 | 24.94 | 25.13 | 24.74 | 25.10 | 779,029 | +0.25(+0.99%) |
Oct 15, 2013 | 24.83 | 24.96 | 24.65 | 24.86 | 611,888 | -0.06(-0.25%) |
Oct 14, 2013 | 24.59 | 25.05 | 24.51 | 24.92 | 473,775 | +0.24(+0.96%) |
Oct 11, 2013 | 24.24 | 24.70 | 24.20 | 24.68 | 571,842 | +0.37(+1.51%) |
Oct 10, 2013 | 24.15 | 24.41 | 24.04 | 24.32 | 447,814 | +0.33(+1.39%) |
Oct 09, 2013 | 24.15 | 24.23 | 23.89 | 23.98 | 1,619,562 | -0.18(-0.76%) |
Oct 08, 2013 | 24.07 | 24.19 | 23.84 | 24.17 | 1,247,391 | -0.02(-0.07%) |
Oct 07, 2013 | 24.01 | 24.21 | 23.88 | 24.18 | 1,068,396 | -0.14(-0.58%) |
Oct 04, 2013 | 23.44 | 24.33 | 22.97 | 24.32 | 10,524,115 | +0.08(+0.33%) |
Oct 03, 2013 | 24.30 | 24.43 | 24.10 | 24.25 | 658,775 | -0.05(-0.22%) |
Oct 02, 2013 | 24.21 | 24.32 | 24.04 | 24.30 | 576,215 | +0.05(+0.22%) |
Oct 01, 2013 | 24.21 | 24.56 | 24.17 | 24.25 | 764,063 | -0.04(-0.14%) |
Sep 30, 2013 | 24.11 | 24.30 | 23.96 | 24.28 | 609,375 | +0.09(+0.36%) |
Sep 27, 2013 | 24.08 | 24.27 | 24.06 | 24.19 | 353,222 | +0.00(+0.00%) |
Sep 26, 2013 | 23.90 | 24.22 | 23.90 | 24.19 | 323,381 | +0.28(+1.17%) |
Sep 25, 2013 | 23.62 | 24.00 | 23.56 | 23.91 | 492,696 | +0.25(+1.04%) |
Sep 24, 2013 | 23.53 | 23.81 | 23.36 | 23.67 | 775,223 | +0.09(+0.37%) |
Sep 23, 2013 | 23.71 | 23.76 | 23.39 | 23.58 | 1,008,341 | -0.48(-2.00%) |
Sep 20, 2013 | 24.80 | 24.87 | 24.05 | 24.06 | 1,854,739 | -0.73(-2.93%) |
Sep 19, 2013 | 24.22 | 24.86 | 24.22 | 24.79 | 898,979 | +0.66(+2.72%) |
Sep 18, 2013 | 24.14 | 24.25 | 23.49 | 24.13 | 533,341 | -0.01(-0.04%) |
Sep 17, 2013 | 23.55 | 24.14 | 23.41 | 24.14 | 472,471 | +0.64(+2.72%) |
Sep 16, 2013 | 24.01 | 24.01 | 23.47 | 23.50 | 525,619 | -0.24(-1.00%) |
Sep 13, 2013 | 23.88 | 23.98 | 23.68 | 23.74 | 337,518 | -0.04(-0.18%) |
Sep 12, 2013 | 23.67 | 23.92 | 23.63 | 23.78 | 417,993 | +0.05(+0.22%) |
Sep 11, 2013 | 23.75 | 23.77 | 23.59 | 23.73 | 533,850 | +0.00(+0.00%) |
Sep 10, 2013 | 23.66 | 23.75 | 23.47 | 23.73 | 473,488 | +0.15(+0.63%) |
Sep 09, 2013 | 23.39 | 23.72 | 23.32 | 23.58 | 651,005 | +0.19(+0.82%) |
Sep 06, 2013 | 23.65 | 23.78 | 23.30 | 23.39 | 676,481 | -0.22(-0.93%) |
Sep 05, 2013 | 23.65 | 23.82 | 23.58 | 23.61 | 567,250 | -0.10(-0.41%) |
Sep 04, 2013 | 23.45 | 23.79 | 23.37 | 23.70 | 855,301 | +0.22(+0.93%) |
Sep 03, 2013 | 23.94 | 24.14 | 23.17 | 23.48 | 1,122,949 | -0.25(-1.03%) |
Aug 30, 2013 | 24.42 | 24.42 | 23.69 | 23.73 | 567,642 | -0.67(-2.77%) |
Aug 29, 2013 | 24.53 | 24.67 | 24.23 | 24.40 | 212,318 | -0.19(-0.76%) |
Aug 28, 2013 | 24.50 | 24.77 | 24.50 | 24.59 | 414,758 | +0.09(+0.36%) |
Aug 27, 2013 | 24.36 | 24.64 | 24.36 | 24.50 | 705,129 | -0.09(-0.36%) |
Aug 26, 2013 | 24.53 | 24.81 | 24.42 | 24.59 | 501,204 | +0.14(+0.57%) |
Aug 23, 2013 | 24.41 | 24.52 | 24.24 | 24.45 | 830,902 | +0.06(+0.25%) |
Aug 22, 2013 | 24.41 | 24.53 | 24.34 | 24.39 | 466,415 | +0.03(+0.11%) |
Aug 21, 2013 | 24.44 | 24.62 | 24.28 | 24.36 | 846,303 | -0.16(-0.64%) |
Aug 20, 2013 | 24.18 | 24.60 | 24.18 | 24.52 | 433,250 | +0.39(+1.63%) |
Aug 19, 2013 | 24.08 | 24.23 | 23.88 | 24.13 | 664,718 | +0.01(+0.04%) |
Aug 16, 2013 | 24.01 | 24.28 | 23.92 | 24.12 | 589,213 | +0.03(+0.11%) |
Aug 15, 2013 | 24.26 | 24.27 | 23.98 | 24.09 | 773,190 | -0.37(-1.50%) |
Aug 14, 2013 | 24.63 | 24.73 | 24.30 | 24.46 | 285,433 | -0.12(-0.50%) |
Aug 13, 2013 | 24.80 | 24.83 | 24.48 | 24.58 | 463,802 | -0.28(-1.13%) |
Aug 12, 2013 | 24.56 | 24.89 | 24.53 | 24.86 | 267,986 | +0.26(+1.07%) |
Aug 09, 2013 | 24.69 | 24.83 | 24.44 | 24.60 | 240,882 | -0.17(-0.67%) |
Aug 08, 2013 | 24.81 | 24.89 | 24.60 | 24.76 | 252,224 | +0.12(+0.50%) |
Aug 07, 2013 | 24.94 | 24.97 | 24.50 | 24.64 | 377,114 | -0.39(-1.54%) |
Aug 06, 2013 | 25.31 | 25.32 | 24.83 | 25.03 | 276,746 | -0.34(-1.35%) |
Aug 05, 2013 | 25.32 | 25.40 | 25.17 | 25.37 | 375,647 | +0.02(+0.07%) |
Aug 02, 2013 | 25.26 | 25.66 | 25.14 | 25.35 | 246,664 | +0.02(+0.07%) |