Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.56 | 27.66 | 27.31 | 27.38 | 759,154 | -0.17(-0.63%) |
Oct 30, 2013 | 27.66 | 27.78 | 27.28 | 27.55 | 962,949 | -0.09(-0.34%) |
Oct 29, 2013 | 27.64 | 27.66 | 27.34 | 27.65 | 824,778 | +0.15(+0.56%) |
Oct 28, 2013 | 27.11 | 27.50 | 26.88 | 27.50 | 1,174,647 | +0.46(+1.70%) |
Oct 25, 2013 | 27.23 | 27.23 | 26.63 | 27.04 | 1,289,935 | -0.19(-0.70%) |
Oct 24, 2013 | 25.83 | 27.30 | 25.67 | 27.23 | 2,506,894 | +1.68(+6.58%) |
Oct 23, 2013 | 24.75 | 26.20 | 24.50 | 25.54 | 2,452,123 | -0.15(-0.57%) |
Oct 22, 2013 | 25.46 | 25.86 | 25.28 | 25.69 | 1,963,748 | +0.20(+0.80%) |
Oct 21, 2013 | 25.33 | 25.49 | 25.13 | 25.49 | 1,065,988 | +0.17(+0.69%) |
Oct 18, 2013 | 24.92 | 25.33 | 24.86 | 25.31 | 1,339,852 | +0.49(+1.96%) |
Oct 17, 2013 | 24.30 | 24.83 | 24.26 | 24.82 | 788,960 | +0.40(+1.64%) |
Oct 16, 2013 | 24.21 | 24.43 | 24.09 | 24.42 | 517,388 | +0.28(+1.18%) |
Oct 15, 2013 | 24.31 | 24.43 | 24.07 | 24.14 | 624,030 | -0.21(-0.87%) |
Oct 14, 2013 | 24.05 | 24.45 | 23.90 | 24.35 | 1,148,238 | +0.15(+0.63%) |
Oct 11, 2013 | 23.80 | 24.20 | 23.73 | 24.20 | 769,997 | +0.44(+1.84%) |
Oct 10, 2013 | 23.47 | 23.80 | 23.42 | 23.76 | 793,159 | +0.52(+2.22%) |
Oct 09, 2013 | 23.46 | 23.54 | 23.19 | 23.24 | 570,335 | -0.21(-0.90%) |
Oct 08, 2013 | 23.95 | 23.95 | 23.25 | 23.46 | 1,335,335 | -0.40(-1.68%) |
Oct 07, 2013 | 24.02 | 24.05 | 23.85 | 23.86 | 755,495 | -0.25(-1.03%) |
Oct 04, 2013 | 23.96 | 24.15 | 23.78 | 24.10 | 1,146,041 | +0.20(+0.85%) |
Oct 03, 2013 | 24.31 | 24.42 | 23.86 | 23.90 | 1,063,906 | -0.43(-1.77%) |
Oct 02, 2013 | 24.61 | 24.67 | 24.27 | 24.33 | 1,244,758 | -0.36(-1.47%) |
Oct 01, 2013 | 24.69 | 24.87 | 24.66 | 24.69 | 827,983 | -0.15(-0.61%) |
Sep 27, 2013 | 24.87 | 25.05 | 24.70 | 24.85 | 661,881 | -0.11(-0.44%) |
Sep 26, 2013 | 24.85 | 25.16 | 24.72 | 24.95 | 691,856 | +0.16(+0.65%) |
Sep 25, 2013 | 25.12 | 25.31 | 24.77 | 24.79 | 960,664 | -0.34(-1.36%) |
Sep 24, 2013 | 25.44 | 25.55 | 25.10 | 25.14 | 1,067,629 | -0.37(-1.46%) |
Sep 23, 2013 | 25.62 | 25.90 | 25.44 | 25.51 | 677,031 | -0.11(-0.43%) |
Sep 20, 2013 | 26.22 | 26.25 | 25.62 | 25.62 | 2,132,811 | -0.66(-2.49%) |
Sep 19, 2013 | 26.01 | 26.50 | 25.92 | 26.27 | 2,098,130 | +0.34(+1.32%) |
Sep 18, 2013 | 25.44 | 25.97 | 25.23 | 25.93 | 1,088,045 | +0.45(+1.77%) |
Sep 17, 2013 | 25.86 | 25.86 | 25.11 | 25.48 | 1,004,741 | -0.29(-1.13%) |
Sep 16, 2013 | 25.59 | 25.95 | 25.47 | 25.77 | 701,319 | +0.30(+1.17%) |
Sep 13, 2013 | 25.01 | 25.49 | 24.98 | 25.47 | 882,223 | +0.54(+2.16%) |
Sep 12, 2013 | 24.43 | 25.36 | 24.33 | 24.93 | 1,212,449 | +0.60(+2.45%) |
Sep 11, 2013 | 24.22 | 24.38 | 24.18 | 24.34 | 419,353 | +0.11(+0.45%) |
Sep 10, 2013 | 24.39 | 24.53 | 24.21 | 24.23 | 830,215 | -0.17(-0.72%) |
Sep 09, 2013 | 24.65 | 24.67 | 24.22 | 24.40 | 1,139,687 | -0.13(-0.53%) |
Sep 06, 2013 | 24.57 | 24.75 | 24.52 | 24.53 | 787,817 | +0.00(+0.00%) |
Sep 05, 2013 | 24.45 | 24.69 | 24.35 | 24.53 | 543,173 | +0.09(+0.39%) |
Sep 04, 2013 | 24.23 | 24.56 | 24.21 | 24.44 | 1,867,111 | +0.23(+0.96%) |
Sep 03, 2013 | 24.23 | 24.51 | 23.83 | 24.21 | 1,022,089 | +0.17(+0.73%) |
Aug 30, 2013 | 24.02 | 24.48 | 23.95 | 24.03 | 1,190,471 | +0.07(+0.30%) |
Aug 29, 2013 | 24.25 | 24.46 | 23.65 | 23.96 | 993,710 | -0.27(-1.13%) |
Aug 28, 2013 | 24.20 | 24.42 | 24.12 | 24.23 | 698,314 | +0.01(+0.03%) |
Aug 27, 2013 | 24.37 | 24.77 | 24.12 | 24.22 | 636,071 | -0.35(-1.43%) |
Aug 26, 2013 | 24.84 | 24.84 | 24.36 | 24.58 | 824,965 | -0.19(-0.78%) |
Aug 23, 2013 | 24.94 | 25.13 | 24.67 | 24.77 | 592,594 | -0.09(-0.35%) |
Aug 22, 2013 | 24.25 | 24.98 | 24.20 | 24.86 | 786,781 | +0.82(+3.41%) |
Aug 21, 2013 | 24.40 | 24.51 | 24.02 | 24.04 | 700,177 | -0.37(-1.53%) |
Aug 20, 2013 | 24.36 | 24.50 | 24.28 | 24.41 | 610,476 | +0.18(+0.74%) |
Aug 19, 2013 | 24.14 | 24.38 | 23.95 | 24.23 | 851,405 | +0.11(+0.45%) |
Aug 16, 2013 | 24.27 | 24.52 | 24.12 | 24.12 | 1,067,901 | -0.20(-0.83%) |
Aug 15, 2013 | 24.96 | 24.96 | 24.11 | 24.32 | 1,404,491 | -0.71(-2.84%) |
Aug 14, 2013 | 25.06 | 25.30 | 24.73 | 25.03 | 1,697,476 | -0.15(-0.60%) |
Aug 13, 2013 | 25.66 | 25.74 | 25.05 | 25.19 | 1,120,469 | -0.47(-1.85%) |
Aug 12, 2013 | 25.81 | 25.90 | 25.61 | 25.66 | 466,727 | -0.15(-0.58%) |
Aug 09, 2013 | 25.95 | 26.14 | 25.80 | 25.81 | 789,119 | -0.19(-0.72%) |
Aug 08, 2013 | 26.03 | 26.23 | 25.65 | 26.00 | 687,648 | -0.02(-0.08%) |
Aug 07, 2013 | 26.18 | 26.18 | 25.88 | 26.02 | 853,900 | -0.20(-0.77%) |
Aug 06, 2013 | 26.93 | 26.95 | 25.98 | 26.22 | 1,199,216 | -0.68(-2.54%) |
Aug 05, 2013 | 27.07 | 27.22 | 26.82 | 26.90 | 850,241 | -0.14(-0.50%) |
Aug 02, 2013 | 26.81 | 27.08 | 26.77 | 27.04 | 946,427 | +0.36(+1.35%) |