Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.24 | 26.27 | 25.68 | 26.20 | 2,384,983 | -0.03(-0.11%) |
Oct 30, 2013 | 26.51 | 26.64 | 26.15 | 26.23 | 1,467,930 | -0.26(-0.98%) |
Oct 29, 2013 | 26.51 | 26.56 | 26.35 | 26.49 | 1,408,564 | +0.04(+0.16%) |
Oct 28, 2013 | 26.43 | 26.53 | 26.29 | 26.45 | 1,461,731 | +0.03(+0.11%) |
Oct 25, 2013 | 26.10 | 26.45 | 26.02 | 26.42 | 1,304,867 | +0.34(+1.31%) |
Oct 24, 2013 | 26.25 | 26.25 | 25.98 | 26.08 | 2,150,320 | -0.08(-0.30%) |
Oct 23, 2013 | 26.03 | 26.45 | 26.00 | 26.16 | 1,635,318 | +0.12(+0.45%) |
Oct 22, 2013 | 25.87 | 26.14 | 25.81 | 26.04 | 3,896,866 | +0.17(+0.67%) |
Oct 21, 2013 | 25.98 | 26.03 | 25.71 | 25.87 | 2,508,441 | -0.12(-0.45%) |
Oct 18, 2013 | 26.01 | 26.12 | 25.92 | 25.98 | 1,794,823 | +0.03(+0.11%) |
Oct 17, 2013 | 25.40 | 26.00 | 25.32 | 25.95 | 3,378,616 | +0.51(+1.99%) |
Oct 16, 2013 | 25.42 | 25.56 | 25.22 | 25.45 | 2,359,469 | +0.04(+0.14%) |
Oct 15, 2013 | 25.61 | 25.65 | 25.22 | 25.41 | 2,236,143 | -0.32(-1.24%) |
Oct 14, 2013 | 25.78 | 25.78 | 25.33 | 25.73 | 1,942,819 | -0.01(-0.03%) |
Oct 11, 2013 | 25.53 | 25.82 | 25.46 | 25.74 | 1,446,053 | +0.14(+0.54%) |
Oct 10, 2013 | 25.26 | 25.64 | 25.01 | 25.60 | 1,757,530 | +0.47(+1.87%) |
Oct 09, 2013 | 24.90 | 25.29 | 24.90 | 25.13 | 2,315,572 | +0.22(+0.90%) |
Oct 08, 2013 | 24.85 | 25.29 | 24.75 | 24.90 | 1,724,078 | +0.12(+0.47%) |
Oct 07, 2013 | 24.93 | 25.05 | 24.78 | 24.79 | 1,242,078 | -0.22(-0.90%) |
Oct 04, 2013 | 25.01 | 25.25 | 24.95 | 25.01 | 889,924 | +0.01(+0.03%) |
Oct 03, 2013 | 25.20 | 25.20 | 24.85 | 25.01 | 1,952,118 | -0.30(-1.17%) |
Oct 02, 2013 | 25.17 | 25.34 | 25.01 | 25.30 | 2,245,952 | +0.05(+0.20%) |
Oct 01, 2013 | 25.28 | 25.41 | 25.14 | 25.25 | 1,691,701 | +0.02(+0.09%) |
Sep 30, 2013 | 25.25 | 25.44 | 25.15 | 25.23 | 2,256,219 | -0.12(-0.49%) |
Sep 27, 2013 | 25.37 | 25.56 | 25.22 | 25.35 | 2,675,272 | -0.11(-0.43%) |
Sep 26, 2013 | 25.67 | 25.77 | 25.34 | 25.46 | 2,316,099 | -0.20(-0.79%) |
Sep 25, 2013 | 25.64 | 26.05 | 25.61 | 25.67 | 6,049,962 | +0.04(+0.14%) |
Sep 24, 2013 | 25.40 | 25.77 | 25.37 | 25.63 | 3,988,631 | +0.26(+1.03%) |
Sep 23, 2013 | 25.01 | 25.48 | 24.93 | 25.37 | 1,887,037 | +0.31(+1.24%) |
Sep 20, 2013 | 25.32 | 25.66 | 25.03 | 25.06 | 5,300,820 | -0.12(-0.49%) |
Sep 19, 2013 | 25.27 | 25.44 | 25.15 | 25.18 | 3,404,837 | -0.05(-0.20%) |
Sep 18, 2013 | 24.33 | 25.35 | 24.26 | 25.23 | 3,481,091 | +0.88(+3.63%) |
Sep 17, 2013 | 24.17 | 24.47 | 24.17 | 24.35 | 2,270,006 | +0.16(+0.66%) |
Sep 16, 2013 | 24.20 | 24.42 | 23.80 | 24.19 | 3,150,663 | +0.39(+1.64%) |
Sep 13, 2013 | 23.77 | 23.87 | 23.67 | 23.80 | 1,287,818 | +0.09(+0.37%) |
Sep 12, 2013 | 23.87 | 24.01 | 23.64 | 23.71 | 1,375,758 | -0.13(-0.55%) |
Sep 11, 2013 | 24.04 | 24.05 | 23.62 | 23.84 | 2,098,122 | -0.25(-1.05%) |
Sep 10, 2013 | 24.04 | 24.18 | 23.89 | 24.09 | 1,463,285 | +0.14(+0.57%) |
Sep 09, 2013 | 23.80 | 24.06 | 23.64 | 23.96 | 2,107,832 | +0.24(+1.01%) |
Sep 06, 2013 | 23.59 | 23.87 | 23.58 | 23.72 | 2,495,998 | +0.22(+0.94%) |
Sep 05, 2013 | 23.59 | 23.68 | 23.43 | 23.50 | 1,492,472 | -0.14(-0.58%) |
Sep 04, 2013 | 23.78 | 23.80 | 23.48 | 23.63 | 2,117,577 | -0.14(-0.60%) |
Sep 03, 2013 | 24.36 | 24.52 | 23.77 | 23.77 | 3,788,766 | -0.41(-1.72%) |
Aug 30, 2013 | 24.14 | 24.32 | 24.05 | 24.19 | 4,128,064 | +0.14(+0.60%) |
Aug 29, 2013 | 23.94 | 24.12 | 23.88 | 24.05 | 3,482,843 | +0.04(+0.15%) |
Aug 28, 2013 | 23.99 | 24.12 | 23.87 | 24.01 | 1,742,326 | +0.02(+0.09%) |
Aug 27, 2013 | 23.88 | 24.16 | 23.87 | 23.99 | 1,588,836 | -0.07(-0.30%) |
Aug 26, 2013 | 24.20 | 24.26 | 24.04 | 24.06 | 1,738,352 | -0.16(-0.68%) |
Aug 23, 2013 | 24.07 | 24.34 | 23.94 | 24.23 | 1,582,779 | +0.18(+0.74%) |
Aug 22, 2013 | 23.90 | 24.09 | 23.82 | 24.05 | 1,412,020 | +0.13(+0.54%) |
Aug 21, 2013 | 24.10 | 24.33 | 23.78 | 23.92 | 1,883,235 | -0.23(-0.95%) |
Aug 20, 2013 | 23.82 | 24.32 | 23.82 | 24.15 | 1,631,542 | +0.29(+1.23%) |
Aug 19, 2013 | 24.04 | 24.17 | 23.82 | 23.85 | 1,269,281 | -0.21(-0.86%) |
Aug 16, 2013 | 24.33 | 24.40 | 23.95 | 24.06 | 1,578,359 | -0.31(-1.29%) |
Aug 15, 2013 | 24.66 | 24.70 | 24.35 | 24.38 | 1,571,920 | -0.43(-1.73%) |
Aug 14, 2013 | 25.05 | 25.11 | 24.67 | 24.80 | 1,207,149 | -0.27(-1.08%) |
Aug 13, 2013 | 25.25 | 25.25 | 25.00 | 25.08 | 1,378,549 | -0.10(-0.40%) |
Aug 12, 2013 | 25.23 | 25.31 | 25.14 | 25.18 | 1,936,487 | -0.16(-0.62%) |
Aug 09, 2013 | 25.64 | 25.73 | 25.31 | 25.33 | 2,053,029 | -0.31(-1.20%) |
Aug 08, 2013 | 25.51 | 25.68 | 25.38 | 25.64 | 1,281,139 | +0.21(+0.82%) |
Aug 07, 2013 | 25.75 | 25.75 | 25.31 | 25.43 | 3,371,953 | -0.27(-1.06%) |
Aug 06, 2013 | 26.01 | 26.08 | 25.63 | 25.71 | 2,144,929 | -0.35(-1.35%) |
Aug 05, 2013 | 26.12 | 26.19 | 26.00 | 26.06 | 1,942,526 | -0.18(-0.68%) |
Aug 02, 2013 | 25.97 | 26.25 | 25.84 | 26.24 | 1,674,640 | +0.26(+1.02%) |