Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.81 | 27.05 | 26.71 | 26.80 | 3,308,839 | -0.03(-0.09%) |
Oct 30, 2013 | 26.96 | 27.05 | 26.66 | 26.82 | 2,810,652 | +0.03(+0.09%) |
Oct 29, 2013 | 26.58 | 26.82 | 26.50 | 26.80 | 2,920,372 | +0.26(+0.99%) |
Oct 28, 2013 | 26.34 | 26.55 | 26.18 | 26.54 | 3,330,206 | +0.04(+0.16%) |
Oct 25, 2013 | 27.73 | 27.80 | 26.28 | 26.50 | 0 | +0.85(+3.32%) |
Oct 24, 2013 | 25.72 | 25.89 | 25.55 | 25.64 | 4,476,100 | +0.08(+0.33%) |
Oct 23, 2013 | 25.53 | 25.61 | 25.41 | 25.56 | 2,508,694 | -0.06(-0.23%) |
Oct 22, 2013 | 25.63 | 25.81 | 25.52 | 25.62 | 2,335,726 | +0.17(+0.66%) |
Oct 21, 2013 | 25.35 | 25.67 | 25.34 | 25.45 | 2,598,382 | +0.05(+0.20%) |
Oct 18, 2013 | 25.48 | 25.52 | 25.20 | 25.40 | 2,199,406 | +0.07(+0.27%) |
Oct 17, 2013 | 25.03 | 25.33 | 24.95 | 25.33 | 2,690,085 | +0.22(+0.89%) |
Oct 16, 2013 | 25.04 | 25.25 | 24.88 | 25.11 | 2,798,648 | +0.22(+0.90%) |
Oct 15, 2013 | 25.11 | 25.19 | 24.83 | 24.88 | 4,478,349 | -0.24(-0.94%) |
Oct 14, 2013 | 24.76 | 25.13 | 24.29 | 25.12 | 1,811,288 | +0.21(+0.85%) |
Oct 11, 2013 | 24.68 | 24.99 | 24.63 | 24.91 | 0 | +0.23(+0.92%) |
Oct 10, 2013 | 24.48 | 24.69 | 24.22 | 24.68 | 2,050,842 | +0.46(+1.92%) |
Oct 09, 2013 | 24.45 | 24.47 | 24.10 | 24.22 | 3,050,848 | -0.10(-0.42%) |
Oct 08, 2013 | 24.56 | 24.75 | 24.25 | 24.32 | 3,071,269 | -0.38(-1.54%) |
Oct 07, 2013 | 24.69 | 24.94 | 24.65 | 24.70 | 0 | -0.25(-1.01%) |
Oct 04, 2013 | 24.67 | 25.03 | 24.59 | 24.95 | 0 | +0.29(+1.16%) |
Oct 03, 2013 | 25.10 | 25.10 | 24.54 | 24.66 | 3,381,207 | -0.44(-1.75%) |
Oct 02, 2013 | 25.15 | 25.18 | 24.93 | 25.10 | 3,666,818 | -0.15(-0.60%) |
Oct 01, 2013 | 25.01 | 25.32 | 24.91 | 25.26 | 2,750,306 | -0.11(-0.43%) |
Sep 27, 2013 | 25.35 | 25.57 | 25.26 | 25.37 | 0 | -0.16(-0.63%) |
Sep 26, 2013 | 25.90 | 25.90 | 25.42 | 25.53 | 1,770,823 | -0.07(-0.28%) |
Sep 25, 2013 | 25.67 | 25.69 | 25.38 | 25.60 | 2,969,523 | +0.06(+0.25%) |
Sep 24, 2013 | 25.80 | 25.83 | 25.41 | 25.53 | 3,040,871 | -0.19(-0.72%) |
Sep 23, 2013 | 25.75 | 25.98 | 25.61 | 25.72 | 1,754,130 | -0.20(-0.78%) |
Sep 20, 2013 | 25.98 | 26.15 | 25.87 | 25.92 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 25.96 | 26.00 | 25.75 | 25.92 | 2,997,751 | +0.01(+0.03%) |
Sep 18, 2013 | 25.85 | 25.96 | 25.63 | 25.91 | 2,313,513 | +0.09(+0.36%) |
Sep 17, 2013 | 25.75 | 25.95 | 25.69 | 25.82 | 0 | +0.08(+0.30%) |
Sep 16, 2013 | 25.84 | 25.89 | 25.69 | 25.74 | 0 | +0.10(+0.39%) |
Sep 13, 2013 | 25.74 | 25.78 | 25.39 | 25.64 | 0 | -0.07(-0.26%) |
Sep 12, 2013 | 25.96 | 25.99 | 25.56 | 25.71 | 3,233,775 | -0.20(-0.78%) |
Sep 11, 2013 | 25.83 | 26.14 | 25.80 | 25.91 | 4,760,588 | +0.11(+0.43%) |
Sep 10, 2013 | 25.38 | 25.81 | 25.31 | 25.80 | 3,848,422 | +0.62(+2.45%) |
Sep 09, 2013 | 25.02 | 25.32 | 25.02 | 25.19 | 2,339,455 | +0.21(+0.84%) |
Sep 06, 2013 | 24.88 | 25.07 | 24.50 | 24.98 | 0 | +0.14(+0.54%) |
Sep 05, 2013 | 24.93 | 24.95 | 24.80 | 24.84 | 1,674,862 | -0.03(-0.14%) |
Sep 04, 2013 | 24.79 | 24.91 | 24.60 | 24.88 | 2,606,672 | +0.08(+0.31%) |
Sep 03, 2013 | 25.07 | 25.10 | 24.61 | 24.80 | 2,989,065 | +0.12(+0.48%) |
Aug 30, 2013 | 25.09 | 25.10 | 24.63 | 24.68 | 0 | -0.33(-1.32%) |
Aug 29, 2013 | 24.67 | 25.13 | 24.65 | 25.01 | 2,695,259 | +0.19(+0.78%) |
Aug 28, 2013 | 24.90 | 25.09 | 24.82 | 24.82 | 2,646,565 | +0.01(+0.03%) |
Aug 27, 2013 | 24.97 | 25.19 | 24.78 | 24.81 | 4,658,272 | -0.52(-2.07%) |
Aug 26, 2013 | 25.45 | 25.53 | 25.31 | 25.33 | 1,537,676 | -0.19(-0.73%) |
Aug 23, 2013 | 25.46 | 25.67 | 25.39 | 25.52 | 0 | +0.10(+0.40%) |
Aug 22, 2013 | 25.10 | 25.45 | 25.08 | 25.42 | 2,456,570 | +0.28(+1.11%) |
Aug 21, 2013 | 25.37 | 25.47 | 25.04 | 25.14 | 0 | -0.26(-1.03%) |
Aug 20, 2013 | 25.41 | 25.49 | 25.26 | 25.40 | 3,239,886 | +0.07(+0.27%) |
Aug 19, 2013 | 25.48 | 25.62 | 25.27 | 25.33 | 4,257,324 | -0.23(-0.90%) |
Aug 16, 2013 | 25.88 | 25.94 | 25.56 | 25.56 | 0 | -0.37(-1.44%) |
Aug 15, 2013 | 26.00 | 26.08 | 25.79 | 25.93 | 3,720,562 | -0.23(-0.86%) |
Aug 14, 2013 | 26.14 | 26.30 | 25.98 | 26.16 | 2,745,409 | +0.02(+0.06%) |
Aug 13, 2013 | 26.18 | 26.30 | 25.94 | 26.14 | 2,531,372 | +0.10(+0.39%) |
Aug 12, 2013 | 25.84 | 26.19 | 25.76 | 26.04 | 2,224,487 | +0.12(+0.45%) |
Aug 09, 2013 | 25.73 | 26.00 | 25.71 | 25.93 | 2,457,211 | +0.09(+0.36%) |
Aug 08, 2013 | 25.83 | 25.98 | 25.60 | 25.83 | 3,432,568 | +0.23(+0.88%) |
Aug 07, 2013 | 25.72 | 25.85 | 25.48 | 25.61 | 2,991,217 | -0.11(-0.42%) |
Aug 06, 2013 | 25.58 | 25.76 | 25.47 | 25.72 | 3,978,905 | +0.10(+0.39%) |
Aug 05, 2013 | 25.46 | 25.65 | 25.30 | 25.62 | 2,351,779 | +0.18(+0.72%) |
Aug 02, 2013 | 25.24 | 25.47 | 25.19 | 25.43 | 3,118,995 | +0.23(+0.90%) |