Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.07 | 24.13 | 23.68 | 23.99 | 4,465,969 | -0.06(-0.26%) |
Oct 30, 2013 | 24.16 | 24.29 | 23.98 | 24.05 | 4,429,808 | -0.02(-0.08%) |
Oct 29, 2013 | 24.03 | 24.27 | 23.82 | 24.07 | 6,533,090 | +0.11(+0.48%) |
Oct 28, 2013 | 23.95 | 24.14 | 23.87 | 23.96 | 17,050,484 | -0.04(-0.16%) |
Oct 25, 2013 | 23.68 | 24.04 | 23.56 | 24.00 | 13,015,692 | +0.29(+1.20%) |
Oct 24, 2013 | 24.08 | 24.08 | 23.63 | 23.71 | 14,973,503 | -0.37(-1.53%) |
Oct 23, 2013 | 24.29 | 24.64 | 24.03 | 24.08 | 8,575,012 | -0.25(-1.02%) |
Oct 22, 2013 | 24.06 | 24.46 | 24.05 | 24.33 | 5,069,998 | +0.25(+1.05%) |
Oct 21, 2013 | 24.03 | 24.11 | 23.88 | 24.07 | 4,985,266 | +0.04(+0.16%) |
Oct 18, 2013 | 23.80 | 24.09 | 23.76 | 24.03 | 5,231,931 | +0.23(+0.98%) |
Oct 17, 2013 | 23.37 | 23.84 | 23.10 | 23.80 | 5,677,248 | +0.34(+1.43%) |
Oct 16, 2013 | 23.63 | 23.82 | 23.21 | 23.46 | 6,812,600 | -0.15(-0.62%) |
Oct 15, 2013 | 23.91 | 23.96 | 23.56 | 23.61 | 3,843,794 | -0.42(-1.74%) |
Oct 14, 2013 | 23.95 | 24.07 | 23.65 | 24.03 | 4,403,855 | +0.01(+0.05%) |
Oct 11, 2013 | 24.01 | 24.14 | 23.94 | 24.01 | 8,476,894 | -0.03(-0.13%) |
Oct 10, 2013 | 23.98 | 24.05 | 23.62 | 24.05 | 4,450,488 | +0.18(+0.74%) |
Oct 09, 2013 | 23.79 | 24.24 | 23.75 | 23.87 | 4,706,219 | +0.15(+0.61%) |
Oct 08, 2013 | 23.51 | 23.96 | 23.44 | 23.72 | 5,006,031 | +0.16(+0.70%) |
Oct 07, 2013 | 23.32 | 23.79 | 23.32 | 23.56 | 4,061,501 | +0.14(+0.60%) |
Oct 04, 2013 | 23.26 | 23.48 | 23.23 | 23.42 | 3,322,774 | +0.16(+0.68%) |
Oct 03, 2013 | 23.38 | 23.41 | 23.13 | 23.26 | 3,903,465 | -0.22(-0.94%) |
Oct 02, 2013 | 23.29 | 23.64 | 23.26 | 23.48 | 3,671,443 | +0.09(+0.38%) |
Oct 01, 2013 | 23.28 | 23.55 | 23.20 | 23.39 | 5,095,234 | +0.30(+1.32%) |
Sep 30, 2013 | 23.13 | 23.37 | 22.99 | 23.09 | 3,842,076 | -0.09(-0.38%) |
Sep 27, 2013 | 23.34 | 23.57 | 23.13 | 23.18 | 3,095,240 | -0.22(-0.95%) |
Sep 26, 2013 | 23.51 | 23.65 | 23.35 | 23.40 | 2,351,109 | -0.10(-0.40%) |
Sep 25, 2013 | 23.69 | 23.78 | 23.50 | 23.50 | 2,638,152 | -0.20(-0.86%) |
Sep 24, 2013 | 23.76 | 23.91 | 23.48 | 23.70 | 3,641,571 | -0.15(-0.61%) |
Sep 23, 2013 | 23.14 | 23.88 | 23.08 | 23.84 | 6,054,888 | +0.62(+2.67%) |
Sep 20, 2013 | 24.03 | 24.05 | 23.20 | 23.22 | 7,784,922 | -0.79(-3.30%) |
Sep 19, 2013 | 24.33 | 24.41 | 23.88 | 24.01 | 4,968,717 | -0.30(-1.22%) |
Sep 18, 2013 | 23.91 | 24.45 | 23.74 | 24.31 | 6,172,918 | +0.41(+1.70%) |
Sep 17, 2013 | 23.62 | 23.91 | 23.60 | 23.91 | 2,388,694 | +0.29(+1.21%) |
Sep 16, 2013 | 23.80 | 23.98 | 23.57 | 23.62 | 3,573,467 | +0.11(+0.49%) |
Sep 13, 2013 | 23.37 | 23.57 | 23.34 | 23.51 | 2,113,156 | +0.13(+0.57%) |
Sep 12, 2013 | 23.78 | 23.96 | 23.33 | 23.37 | 3,346,502 | -0.37(-1.57%) |
Sep 11, 2013 | 24.00 | 24.01 | 23.57 | 23.75 | 5,049,986 | -0.24(-1.00%) |
Sep 10, 2013 | 23.69 | 23.99 | 23.61 | 23.99 | 4,383,400 | +0.44(+1.88%) |
Sep 09, 2013 | 23.44 | 23.58 | 23.28 | 23.55 | 3,036,421 | +0.11(+0.49%) |
Sep 06, 2013 | 23.27 | 23.73 | 23.25 | 23.43 | 5,853,821 | +0.27(+1.18%) |
Sep 05, 2013 | 23.27 | 23.35 | 22.99 | 23.16 | 3,935,546 | -0.14(-0.60%) |
Sep 04, 2013 | 23.34 | 23.46 | 23.14 | 23.30 | 5,361,258 | -0.10(-0.43%) |
Sep 03, 2013 | 23.88 | 24.07 | 23.36 | 23.40 | 2,914,243 | -0.34(-1.41%) |
Aug 30, 2013 | 23.66 | 23.86 | 23.63 | 23.74 | 2,353,583 | +0.07(+0.29%) |
Aug 29, 2013 | 23.76 | 23.82 | 23.56 | 23.67 | 2,126,574 | -0.18(-0.77%) |
Aug 28, 2013 | 23.81 | 23.96 | 23.63 | 23.85 | 2,154,405 | +0.05(+0.21%) |
Aug 27, 2013 | 23.77 | 24.00 | 23.67 | 23.80 | 3,335,463 | -0.16(-0.69%) |
Aug 26, 2013 | 24.14 | 24.26 | 23.95 | 23.96 | 1,903,876 | -0.19(-0.79%) |
Aug 23, 2013 | 24.18 | 24.29 | 24.06 | 24.15 | 4,479,578 | -0.03(-0.13%) |
Aug 22, 2013 | 23.87 | 24.24 | 23.74 | 24.19 | 4,888,263 | +0.39(+1.65%) |
Aug 21, 2013 | 23.84 | 24.20 | 23.56 | 23.79 | 7,652,018 | +0.21(+0.89%) |
Aug 20, 2013 | 23.06 | 23.68 | 23.05 | 23.58 | 5,143,320 | +0.53(+2.31%) |
Aug 19, 2013 | 23.29 | 23.48 | 22.99 | 23.05 | 2,944,544 | -0.27(-1.14%) |
Aug 16, 2013 | 23.46 | 23.50 | 23.10 | 23.32 | 7,498,065 | -0.20(-0.84%) |
Aug 15, 2013 | 23.47 | 23.56 | 23.34 | 23.51 | 4,548,633 | -0.04(-0.16%) |
Aug 14, 2013 | 23.40 | 23.61 | 23.30 | 23.55 | 3,654,514 | +0.13(+0.57%) |
Aug 13, 2013 | 23.63 | 23.69 | 23.41 | 23.42 | 4,534,996 | -0.23(-0.99%) |
Aug 12, 2013 | 23.91 | 23.95 | 23.42 | 23.65 | 4,866,882 | -0.35(-1.48%) |
Aug 09, 2013 | 24.27 | 24.42 | 23.98 | 24.01 | 4,964,965 | -0.32(-1.33%) |
Aug 08, 2013 | 24.24 | 24.37 | 24.06 | 24.33 | 4,884,572 | +0.13(+0.52%) |
Aug 07, 2013 | 23.81 | 24.24 | 23.66 | 24.20 | 8,129,168 | +0.13(+0.53%) |
Aug 06, 2013 | 23.75 | 24.71 | 23.06 | 24.08 | 13,946,875 | +0.61(+2.62%) |
Aug 05, 2013 | 23.76 | 23.83 | 23.45 | 23.46 | 6,567,777 | -0.34(-1.44%) |
Aug 02, 2013 | 23.95 | 24.00 | 23.60 | 23.81 | 4,289,502 | -0.07(-0.31%) |