Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.85 | 25.96 | 25.72 | 25.88 | 33,392,898 | +0.12(+0.45%) |
Oct 30, 2013 | 25.83 | 25.94 | 25.65 | 25.76 | 16,046,617 | +0.22(+0.85%) |
Oct 29, 2013 | 25.35 | 25.60 | 25.15 | 25.54 | 36,567,104 | +1.21(+4.99%) |
Oct 28, 2013 | 24.31 | 24.38 | 24.19 | 24.33 | 8,288,421 | +0.03(+0.14%) |
Oct 25, 2013 | 24.47 | 24.48 | 24.23 | 24.30 | 11,305,470 | +0.04(+0.18%) |
Oct 24, 2013 | 24.35 | 24.35 | 24.20 | 24.25 | 12,186,074 | +0.11(+0.44%) |
Oct 23, 2013 | 24.20 | 24.27 | 24.07 | 24.15 | 9,493,808 | -0.12(-0.48%) |
Oct 22, 2013 | 24.23 | 24.30 | 24.21 | 24.26 | 7,567,466 | +0.02(+0.07%) |
Oct 21, 2013 | 24.16 | 24.26 | 24.11 | 24.25 | 7,293,127 | +0.13(+0.55%) |
Oct 18, 2013 | 24.06 | 24.15 | 24.00 | 24.11 | 11,343,615 | +0.18(+0.77%) |
Oct 17, 2013 | 23.84 | 23.93 | 23.81 | 23.93 | 10,672,641 | +0.24(+1.01%) |
Oct 16, 2013 | 23.81 | 23.82 | 23.61 | 23.69 | 8,287,154 | +0.04(+0.16%) |
Oct 15, 2013 | 23.68 | 23.71 | 23.58 | 23.65 | 9,791,508 | -0.06(-0.23%) |
Oct 14, 2013 | 23.58 | 23.73 | 23.54 | 23.71 | 11,937,755 | +0.25(+1.07%) |
Oct 11, 2013 | 23.36 | 23.53 | 23.34 | 23.46 | 9,587,661 | +0.14(+0.60%) |
Oct 10, 2013 | 23.17 | 23.36 | 23.16 | 23.32 | 6,588,812 | +0.20(+0.87%) |
Oct 09, 2013 | 23.18 | 23.21 | 22.98 | 23.12 | 8,125,227 | -0.09(-0.41%) |
Oct 08, 2013 | 23.34 | 23.39 | 23.20 | 23.21 | 7,626,951 | -0.22(-0.95%) |
Oct 07, 2013 | 23.42 | 23.58 | 23.39 | 23.43 | 6,415,225 | -0.09(-0.40%) |
Oct 04, 2013 | 23.52 | 23.59 | 23.47 | 23.53 | 6,424,792 | -0.06(-0.26%) |
Oct 03, 2013 | 23.79 | 23.82 | 23.55 | 23.59 | 19,079,268 | +0.16(+0.67%) |
Oct 02, 2013 | 23.31 | 23.47 | 23.27 | 23.43 | 5,717,511 | +0.14(+0.62%) |
Oct 01, 2013 | 23.34 | 23.41 | 23.26 | 23.29 | 6,886,855 | -0.10(-0.43%) |
Sep 30, 2013 | 23.43 | 23.52 | 23.27 | 23.39 | 11,210,689 | -0.43(-1.80%) |
Sep 27, 2013 | 23.68 | 23.82 | 23.64 | 23.82 | 7,152,152 | +0.08(+0.33%) |
Sep 26, 2013 | 23.67 | 23.82 | 23.65 | 23.74 | 16,572,445 | +0.15(+0.64%) |
Sep 25, 2013 | 23.51 | 23.67 | 23.49 | 23.59 | 5,806,640 | +0.06(+0.26%) |
Sep 24, 2013 | 23.58 | 23.63 | 23.49 | 23.53 | 5,089,556 | +0.01(+0.02%) |
Sep 23, 2013 | 23.63 | 23.65 | 23.46 | 23.52 | 5,255,636 | -0.11(-0.45%) |
Sep 20, 2013 | 23.84 | 23.85 | 23.59 | 23.63 | 12,025,458 | +0.07(+0.31%) |
Sep 19, 2013 | 23.59 | 23.61 | 23.48 | 23.56 | 7,000,222 | -0.05(-0.21%) |
Sep 18, 2013 | 23.38 | 23.67 | 23.25 | 23.61 | 9,428,665 | +0.22(+0.95%) |
Sep 17, 2013 | 23.39 | 23.47 | 23.34 | 23.38 | 4,123,895 | -0.06(-0.24%) |
Sep 16, 2013 | 23.66 | 23.67 | 23.43 | 23.44 | 7,733,635 | +0.10(+0.43%) |
Sep 13, 2013 | 23.37 | 23.44 | 23.31 | 23.34 | 6,499,637 | -0.09(-0.38%) |
Sep 12, 2013 | 23.54 | 23.61 | 23.40 | 23.43 | 8,207,822 | -0.11(-0.45%) |
Sep 11, 2013 | 23.41 | 23.56 | 23.40 | 23.53 | 9,097,969 | +0.15(+0.64%) |
Sep 10, 2013 | 23.29 | 23.39 | 23.24 | 23.38 | 5,050,651 | +0.07(+0.31%) |
Sep 09, 2013 | 23.28 | 23.37 | 23.24 | 23.31 | 4,378,384 | +0.04(+0.17%) |
Sep 06, 2013 | 23.23 | 23.33 | 23.09 | 23.27 | 6,128,214 | +0.15(+0.65%) |
Sep 05, 2013 | 23.03 | 23.21 | 23.03 | 23.12 | 4,165,728 | +0.08(+0.34%) |
Sep 04, 2013 | 22.98 | 23.15 | 22.97 | 23.04 | 4,872,204 | +0.04(+0.19%) |
Sep 03, 2013 | 23.03 | 23.07 | 22.86 | 23.00 | 6,638,525 | +0.02(+0.07%) |
Aug 30, 2013 | 23.09 | 23.11 | 22.95 | 22.98 | 6,121,319 | -0.19(-0.82%) |
Aug 29, 2013 | 23.28 | 23.32 | 23.14 | 23.17 | 6,598,263 | -0.27(-1.14%) |
Aug 28, 2013 | 23.36 | 23.49 | 23.28 | 23.44 | 9,514,592 | +0.36(+1.57%) |
Aug 27, 2013 | 23.02 | 23.25 | 23.00 | 23.08 | 6,064,709 | +0.06(+0.27%) |
Aug 26, 2013 | 23.12 | 23.12 | 22.98 | 23.02 | 4,859,393 | -0.08(-0.36%) |
Aug 23, 2013 | 22.90 | 23.12 | 22.88 | 23.10 | 7,438,909 | +0.33(+1.47%) |
Aug 22, 2013 | 22.72 | 22.81 | 22.68 | 22.77 | 4,998,043 | +0.21(+0.94%) |
Aug 21, 2013 | 22.73 | 22.75 | 22.54 | 22.55 | 7,718,682 | -0.21(-0.90%) |
Aug 20, 2013 | 22.83 | 22.89 | 22.76 | 22.76 | 7,795,548 | -0.11(-0.49%) |
Aug 19, 2013 | 22.98 | 23.01 | 22.84 | 22.87 | 6,487,812 | -0.12(-0.53%) |
Aug 16, 2013 | 22.99 | 23.04 | 22.93 | 22.99 | 6,513,075 | +0.03(+0.12%) |
Aug 15, 2013 | 22.87 | 23.08 | 22.82 | 22.97 | 7,806,070 | -0.04(-0.17%) |
Aug 14, 2013 | 23.17 | 23.21 | 23.00 | 23.00 | 11,150,278 | -0.03(-0.12%) |
Aug 13, 2013 | 22.96 | 23.05 | 22.84 | 23.03 | 7,855,262 | +0.17(+0.75%) |
Aug 12, 2013 | 22.95 | 22.99 | 22.83 | 22.86 | 6,586,598 | -0.11(-0.46%) |
Aug 09, 2013 | 23.00 | 23.09 | 22.94 | 22.97 | 5,401,308 | -0.01(-0.02%) |
Aug 08, 2013 | 23.02 | 23.07 | 22.88 | 22.97 | 6,059,437 | +0.03(+0.12%) |
Aug 07, 2013 | 23.08 | 23.18 | 22.94 | 22.94 | 9,520,183 | -0.04(-0.17%) |
Aug 06, 2013 | 23.02 | 23.05 | 22.92 | 22.98 | 9,360,499 | -0.07(-0.31%) |
Aug 05, 2013 | 23.02 | 23.09 | 22.97 | 23.05 | 9,179,723 | +0.02(+0.10%) |
Aug 02, 2013 | 22.97 | 23.04 | 22.88 | 23.03 | 8,473,764 | +0.12(+0.50%) |