Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.11 | 27.17 | 26.78 | 26.80 | 6,325,638 | -0.39(-1.43%) |
Oct 30, 2013 | 27.17 | 27.43 | 26.91 | 27.19 | 5,854,079 | +0.10(+0.38%) |
Oct 29, 2013 | 27.35 | 27.83 | 26.97 | 27.08 | 9,179,955 | +0.13(+0.47%) |
Oct 28, 2013 | 26.72 | 26.96 | 26.47 | 26.96 | 5,805,079 | +0.26(+0.98%) |
Oct 25, 2013 | 26.63 | 26.83 | 26.56 | 26.69 | 4,213,504 | +0.07(+0.27%) |
Oct 24, 2013 | 26.45 | 26.70 | 26.28 | 26.62 | 3,779,179 | +0.29(+1.09%) |
Oct 23, 2013 | 26.66 | 26.73 | 26.16 | 26.34 | 5,005,549 | -0.47(-1.75%) |
Oct 22, 2013 | 27.00 | 27.24 | 26.75 | 26.80 | 4,818,636 | -0.14(-0.53%) |
Oct 21, 2013 | 27.04 | 27.15 | 26.86 | 26.95 | 2,315,857 | -0.09(-0.32%) |
Oct 18, 2013 | 27.26 | 27.27 | 26.77 | 27.04 | 3,892,800 | -0.10(-0.38%) |
Oct 17, 2013 | 26.61 | 27.16 | 26.53 | 27.14 | 4,548,021 | +0.41(+1.52%) |
Oct 16, 2013 | 26.39 | 26.85 | 26.38 | 26.73 | 3,689,647 | +0.49(+1.88%) |
Oct 15, 2013 | 26.32 | 26.64 | 26.23 | 26.24 | 4,957,182 | -0.14(-0.54%) |
Oct 14, 2013 | 25.95 | 26.42 | 25.77 | 26.38 | 4,671,880 | +0.28(+1.07%) |
Oct 11, 2013 | 25.98 | 26.23 | 25.86 | 26.11 | 3,618,388 | +0.11(+0.43%) |
Oct 10, 2013 | 25.96 | 26.03 | 25.64 | 25.99 | 7,528,608 | +0.47(+1.84%) |
Oct 09, 2013 | 24.44 | 25.91 | 24.25 | 25.52 | 13,958,712 | +1.13(+4.63%) |
Oct 08, 2013 | 24.82 | 24.91 | 24.32 | 24.40 | 4,586,407 | -0.38(-1.54%) |
Oct 07, 2013 | 24.85 | 25.00 | 24.59 | 24.78 | 3,169,552 | -0.33(-1.30%) |
Oct 04, 2013 | 24.53 | 25.14 | 24.49 | 25.10 | 3,265,491 | +0.58(+2.37%) |
Oct 03, 2013 | 24.62 | 24.79 | 24.22 | 24.52 | 5,304,485 | -0.18(-0.71%) |
Oct 02, 2013 | 24.69 | 24.72 | 24.44 | 24.70 | 3,972,184 | -0.18(-0.74%) |
Oct 01, 2013 | 24.79 | 24.99 | 24.66 | 24.88 | 2,836,482 | +0.14(+0.55%) |
Sep 30, 2013 | 24.55 | 24.88 | 24.33 | 24.75 | 4,151,898 | -0.12(-0.48%) |
Sep 27, 2013 | 24.94 | 24.98 | 24.75 | 24.86 | 3,176,679 | -0.21(-0.86%) |
Sep 26, 2013 | 25.27 | 25.33 | 24.94 | 25.08 | 3,491,369 | -0.15(-0.60%) |
Sep 25, 2013 | 25.03 | 25.37 | 24.93 | 25.23 | 4,151,201 | +0.25(+0.99%) |
Sep 24, 2013 | 24.61 | 25.29 | 24.55 | 24.98 | 5,552,741 | +0.41(+1.65%) |
Sep 23, 2013 | 24.65 | 24.67 | 24.40 | 24.58 | 4,528,420 | -0.09(-0.35%) |
Sep 20, 2013 | 24.82 | 25.20 | 24.65 | 24.67 | 7,912,795 | -0.10(-0.39%) |
Sep 19, 2013 | 25.35 | 25.42 | 24.67 | 24.76 | 8,403,304 | -0.64(-2.54%) |
Sep 18, 2013 | 25.65 | 25.92 | 25.39 | 25.41 | 8,351,053 | -0.28(-1.08%) |
Sep 17, 2013 | 25.37 | 25.70 | 25.34 | 25.68 | 4,276,804 | +0.33(+1.32%) |
Sep 16, 2013 | 25.43 | 25.57 | 25.28 | 25.35 | 3,683,457 | +0.21(+0.82%) |
Sep 13, 2013 | 25.11 | 25.21 | 24.94 | 25.14 | 2,460,602 | +0.07(+0.29%) |
Sep 12, 2013 | 25.39 | 25.45 | 25.03 | 25.07 | 3,788,727 | -0.30(-1.19%) |
Sep 11, 2013 | 25.25 | 25.40 | 25.10 | 25.37 | 2,669,046 | +0.13(+0.50%) |
Sep 10, 2013 | 25.37 | 25.48 | 25.17 | 25.25 | 3,466,646 | +0.09(+0.35%) |
Sep 09, 2013 | 24.61 | 25.17 | 24.60 | 25.16 | 4,364,172 | +0.61(+2.49%) |
Sep 06, 2013 | 24.63 | 24.76 | 24.16 | 24.55 | 4,722,528 | +0.10(+0.42%) |
Sep 05, 2013 | 24.28 | 24.51 | 24.26 | 24.44 | 2,689,860 | +0.14(+0.59%) |
Sep 04, 2013 | 24.04 | 24.51 | 23.99 | 24.30 | 3,411,999 | +0.29(+1.19%) |
Sep 03, 2013 | 23.93 | 24.39 | 23.80 | 24.01 | 5,295,940 | +0.48(+2.03%) |
Aug 30, 2013 | 23.83 | 23.83 | 23.42 | 23.54 | 3,397,225 | -0.27(-1.14%) |
Aug 29, 2013 | 23.49 | 24.05 | 23.35 | 23.81 | 3,429,445 | +0.25(+1.08%) |
Aug 28, 2013 | 23.47 | 23.73 | 23.26 | 23.55 | 4,551,606 | +0.08(+0.34%) |
Aug 27, 2013 | 23.73 | 23.76 | 23.46 | 23.47 | 8,104,093 | -0.70(-2.88%) |
Aug 26, 2013 | 24.23 | 24.35 | 24.01 | 24.17 | 2,865,455 | -0.08(-0.33%) |
Aug 23, 2013 | 24.32 | 24.36 | 24.07 | 24.25 | 2,408,675 | -0.02(-0.07%) |
Aug 22, 2013 | 24.13 | 24.43 | 23.98 | 24.26 | 2,877,260 | +0.20(+0.82%) |
Aug 21, 2013 | 24.11 | 24.35 | 23.88 | 24.07 | 4,379,490 | -0.10(-0.43%) |
Aug 20, 2013 | 24.09 | 24.33 | 23.81 | 24.17 | 3,626,657 | +0.08(+0.33%) |
Aug 19, 2013 | 24.34 | 24.37 | 24.06 | 24.09 | 4,377,985 | -0.31(-1.26%) |
Aug 16, 2013 | 24.37 | 24.65 | 24.26 | 24.40 | 5,235,033 | -0.07(-0.29%) |
Aug 15, 2013 | 24.45 | 24.60 | 24.28 | 24.47 | 3,790,524 | -0.26(-1.06%) |
Aug 14, 2013 | 24.89 | 24.98 | 24.68 | 24.73 | 3,446,679 | -0.19(-0.76%) |
Aug 13, 2013 | 24.71 | 25.02 | 24.41 | 24.92 | 3,431,502 | +0.36(+1.48%) |
Aug 12, 2013 | 24.57 | 24.71 | 24.34 | 24.56 | 3,814,301 | -0.21(-0.86%) |
Aug 09, 2013 | 24.72 | 24.91 | 24.61 | 24.77 | 2,886,271 | +0.00(+0.00%) |
Aug 08, 2013 | 24.98 | 25.21 | 24.37 | 24.77 | 7,565,243 | -0.04(-0.16%) |
Aug 07, 2013 | 24.87 | 25.02 | 24.63 | 24.81 | 3,688,209 | -0.21(-0.82%) |
Aug 06, 2013 | 25.14 | 25.21 | 24.78 | 25.02 | 6,014,773 | -0.21(-0.82%) |
Aug 05, 2013 | 25.30 | 25.48 | 25.10 | 25.22 | 4,337,802 | -0.12(-0.47%) |
Aug 02, 2013 | 25.29 | 25.38 | 25.08 | 25.34 | 5,540,491 | +0.07(+0.28%) |