Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.37 | 26.43 | 26.13 | 26.15 | 986,875 | -0.24(-0.92%) |
Oct 30, 2013 | 26.25 | 26.49 | 25.97 | 26.39 | 966,032 | +0.05(+0.19%) |
Oct 29, 2013 | 26.09 | 26.36 | 25.95 | 26.34 | 972,759 | +0.19(+0.71%) |
Oct 28, 2013 | 25.85 | 26.16 | 25.76 | 26.16 | 998,164 | +0.29(+1.11%) |
Oct 25, 2013 | 25.80 | 25.87 | 25.67 | 25.87 | 367,468 | +0.08(+0.32%) |
Oct 24, 2013 | 25.77 | 25.86 | 25.65 | 25.79 | 646,047 | +0.06(+0.23%) |
Oct 23, 2013 | 25.82 | 25.87 | 25.61 | 25.73 | 584,080 | -0.17(-0.65%) |
Oct 22, 2013 | 25.88 | 26.00 | 25.79 | 25.89 | 406,600 | +0.13(+0.52%) |
Oct 21, 2013 | 25.76 | 25.80 | 25.60 | 25.76 | 592,474 | -0.00(-0.02%) |
Oct 18, 2013 | 25.76 | 25.81 | 25.56 | 25.76 | 375,657 | +0.15(+0.58%) |
Oct 17, 2013 | 25.27 | 25.63 | 25.12 | 25.61 | 413,905 | +0.28(+1.12%) |
Oct 16, 2013 | 25.14 | 25.40 | 25.11 | 25.33 | 606,151 | +0.39(+1.55%) |
Oct 15, 2013 | 25.18 | 25.27 | 24.93 | 24.94 | 517,727 | -0.23(-0.90%) |
Oct 14, 2013 | 24.86 | 25.19 | 24.76 | 25.17 | 480,637 | +0.16(+0.65%) |
Oct 11, 2013 | 24.88 | 25.01 | 24.72 | 25.01 | 924,303 | +0.13(+0.54%) |
Oct 10, 2013 | 24.65 | 24.88 | 24.61 | 24.87 | 1,415,273 | +0.64(+2.65%) |
Oct 09, 2013 | 24.45 | 24.56 | 24.17 | 24.23 | 1,183,758 | -0.22(-0.89%) |
Oct 08, 2013 | 24.73 | 24.76 | 24.43 | 24.45 | 1,066,380 | -0.35(-1.39%) |
Oct 07, 2013 | 24.97 | 25.01 | 24.80 | 24.80 | 822,002 | -0.29(-1.16%) |
Oct 04, 2013 | 24.86 | 25.11 | 24.80 | 25.09 | 453,698 | +0.20(+0.82%) |
Oct 03, 2013 | 24.97 | 25.02 | 24.75 | 24.88 | 610,430 | -0.19(-0.75%) |
Oct 02, 2013 | 25.08 | 25.08 | 24.87 | 25.07 | 524,552 | -0.13(-0.51%) |
Oct 01, 2013 | 24.92 | 25.26 | 24.87 | 25.20 | 1,113,272 | +0.28(+1.13%) |
Sep 30, 2013 | 24.80 | 25.02 | 24.68 | 24.92 | 864,291 | -0.08(-0.33%) |
Sep 27, 2013 | 24.86 | 25.04 | 24.80 | 25.00 | 398,935 | +0.05(+0.20%) |
Sep 26, 2013 | 24.96 | 25.05 | 24.83 | 24.95 | 546,304 | +0.06(+0.22%) |
Sep 25, 2013 | 24.78 | 24.92 | 24.78 | 24.90 | 503,699 | +0.14(+0.56%) |
Sep 24, 2013 | 24.63 | 24.89 | 24.55 | 24.76 | 629,286 | +0.12(+0.49%) |
Sep 23, 2013 | 24.69 | 24.77 | 24.57 | 24.64 | 733,116 | -0.19(-0.78%) |
Sep 20, 2013 | 24.92 | 25.02 | 24.83 | 24.83 | 1,688,416 | -0.01(-0.04%) |
Sep 19, 2013 | 24.97 | 25.11 | 24.78 | 24.84 | 518,767 | -0.13(-0.53%) |
Sep 18, 2013 | 24.86 | 25.04 | 24.72 | 24.98 | 628,351 | +0.14(+0.58%) |
Sep 17, 2013 | 24.74 | 24.85 | 24.71 | 24.83 | 463,225 | +0.14(+0.56%) |
Sep 16, 2013 | 24.81 | 24.85 | 24.67 | 24.69 | 521,606 | +0.08(+0.32%) |
Sep 13, 2013 | 24.57 | 24.69 | 24.51 | 24.62 | 455,203 | +0.06(+0.24%) |
Sep 12, 2013 | 24.57 | 24.68 | 24.49 | 24.56 | 555,240 | -0.07(-0.30%) |
Sep 11, 2013 | 24.45 | 24.66 | 24.36 | 24.63 | 610,363 | +0.13(+0.53%) |
Sep 10, 2013 | 24.43 | 24.51 | 24.30 | 24.50 | 796,055 | +0.22(+0.91%) |
Sep 09, 2013 | 23.90 | 24.31 | 23.90 | 24.28 | 555,149 | +0.33(+1.37%) |
Sep 06, 2013 | 24.00 | 24.05 | 23.69 | 23.95 | 1,182,419 | +0.01(+0.06%) |
Sep 05, 2013 | 23.87 | 24.08 | 23.87 | 23.94 | 782,516 | -0.01(-0.04%) |
Sep 04, 2013 | 23.83 | 24.15 | 23.77 | 23.95 | 915,136 | +0.08(+0.35%) |
Sep 03, 2013 | 24.04 | 24.27 | 23.61 | 23.86 | 1,468,448 | +0.11(+0.47%) |
Aug 30, 2013 | 23.97 | 24.04 | 23.70 | 23.75 | 821,684 | -0.22(-0.90%) |
Aug 29, 2013 | 23.89 | 24.15 | 23.89 | 23.97 | 736,817 | +0.01(+0.04%) |
Aug 28, 2013 | 23.86 | 24.03 | 23.86 | 23.96 | 773,227 | +0.06(+0.25%) |
Aug 27, 2013 | 23.89 | 23.99 | 23.75 | 23.90 | 1,167,640 | -0.26(-1.09%) |
Aug 26, 2013 | 24.05 | 24.29 | 24.05 | 24.16 | 471,085 | +0.01(+0.04%) |
Aug 23, 2013 | 24.09 | 24.20 | 24.03 | 24.15 | 366,541 | +0.08(+0.33%) |
Aug 22, 2013 | 23.84 | 24.16 | 23.75 | 24.08 | 416,988 | +0.29(+1.22%) |
Aug 21, 2013 | 23.85 | 24.01 | 23.74 | 23.79 | 754,491 | -0.12(-0.52%) |
Aug 20, 2013 | 23.82 | 24.01 | 23.59 | 23.91 | 517,923 | +0.11(+0.46%) |
Aug 19, 2013 | 23.91 | 23.99 | 23.79 | 23.80 | 827,090 | -0.14(-0.58%) |
Aug 16, 2013 | 23.82 | 24.09 | 23.75 | 23.94 | 404,606 | +0.11(+0.45%) |
Aug 15, 2013 | 23.97 | 24.05 | 23.83 | 23.83 | 716,553 | -0.33(-1.37%) |
Aug 14, 2013 | 24.18 | 24.32 | 24.09 | 24.16 | 695,643 | -0.03(-0.11%) |
Aug 13, 2013 | 24.13 | 24.27 | 23.96 | 24.19 | 443,320 | +0.11(+0.46%) |
Aug 12, 2013 | 23.98 | 24.20 | 23.92 | 24.08 | 318,963 | -0.06(-0.27%) |
Aug 09, 2013 | 23.99 | 24.22 | 23.96 | 24.15 | 571,866 | +0.12(+0.48%) |
Aug 08, 2013 | 24.00 | 24.12 | 23.85 | 24.03 | 351,540 | +0.10(+0.42%) |
Aug 07, 2013 | 24.05 | 24.14 | 23.91 | 23.93 | 714,608 | -0.21(-0.86%) |
Aug 06, 2013 | 24.25 | 24.34 | 24.07 | 24.14 | 908,856 | -0.19(-0.78%) |
Aug 05, 2013 | 24.42 | 24.49 | 24.26 | 24.33 | 628,791 | -0.18(-0.71%) |
Aug 02, 2013 | 24.48 | 24.86 | 24.35 | 24.50 | 478,764 | -0.05(-0.21%) |