Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.19 | 26.31 | 25.85 | 25.86 | 818,944 | -0.38(-1.44%) |
Oct 30, 2013 | 26.22 | 26.36 | 26.08 | 26.24 | 474,107 | -0.04(-0.15%) |
Oct 29, 2013 | 26.20 | 26.35 | 26.19 | 26.28 | 394,395 | -0.01(-0.02%) |
Oct 28, 2013 | 26.01 | 26.28 | 26.00 | 26.28 | 638,830 | +0.27(+1.05%) |
Oct 25, 2013 | 25.63 | 26.04 | 25.62 | 26.01 | 561,997 | +0.20(+0.78%) |
Oct 24, 2013 | 25.90 | 26.02 | 25.67 | 25.81 | 490,558 | -0.12(-0.48%) |
Oct 23, 2013 | 26.28 | 26.28 | 25.89 | 25.93 | 683,263 | -0.54(-2.04%) |
Oct 22, 2013 | 26.27 | 26.52 | 26.26 | 26.47 | 440,084 | +0.26(+0.99%) |
Oct 21, 2013 | 26.24 | 26.24 | 25.97 | 26.21 | 335,603 | +0.11(+0.42%) |
Oct 18, 2013 | 26.18 | 26.33 | 26.06 | 26.10 | 739,670 | -0.14(-0.52%) |
Oct 17, 2013 | 26.02 | 26.25 | 26.01 | 26.24 | 445,051 | +0.20(+0.77%) |
Oct 16, 2013 | 25.87 | 26.23 | 25.82 | 26.04 | 743,885 | +0.32(+1.24%) |
Oct 15, 2013 | 25.78 | 25.95 | 25.63 | 25.72 | 627,767 | -0.23(-0.88%) |
Oct 14, 2013 | 25.50 | 25.99 | 25.38 | 25.94 | 530,684 | +0.22(+0.86%) |
Oct 11, 2013 | 25.37 | 25.72 | 25.37 | 25.72 | 485,083 | +0.23(+0.89%) |
Oct 10, 2013 | 25.18 | 25.53 | 25.18 | 25.50 | 951,833 | +0.55(+2.22%) |
Oct 09, 2013 | 25.04 | 25.04 | 24.77 | 24.94 | 442,535 | +0.07(+0.29%) |
Oct 08, 2013 | 25.22 | 25.23 | 24.80 | 24.87 | 509,297 | -0.27(-1.09%) |
Oct 07, 2013 | 25.13 | 25.31 | 25.08 | 25.14 | 394,029 | -0.18(-0.72%) |
Oct 04, 2013 | 24.98 | 25.34 | 24.98 | 25.33 | 538,268 | +0.21(+0.85%) |
Oct 03, 2013 | 25.18 | 25.41 | 25.00 | 25.11 | 716,755 | -0.29(-1.15%) |
Oct 02, 2013 | 25.30 | 25.41 | 25.16 | 25.40 | 871,726 | +0.15(+0.59%) |
Oct 01, 2013 | 24.96 | 25.26 | 24.92 | 25.26 | 1,534,486 | +0.37(+1.49%) |
Sep 30, 2013 | 25.05 | 25.10 | 24.83 | 24.88 | 769,087 | -0.14(-0.55%) |
Sep 27, 2013 | 25.08 | 25.23 | 25.01 | 25.02 | 396,465 | -0.17(-0.67%) |
Sep 26, 2013 | 25.40 | 25.50 | 25.15 | 25.19 | 330,159 | -0.12(-0.46%) |
Sep 25, 2013 | 25.31 | 25.42 | 25.23 | 25.31 | 619,536 | -0.16(-0.61%) |
Sep 24, 2013 | 25.69 | 25.69 | 25.43 | 25.46 | 920,488 | -0.23(-0.89%) |
Sep 23, 2013 | 25.39 | 25.72 | 25.36 | 25.69 | 663,674 | +0.36(+1.41%) |
Sep 20, 2013 | 25.94 | 25.95 | 25.32 | 25.33 | 472,411 | -0.54(-2.09%) |
Sep 19, 2013 | 26.07 | 26.13 | 25.67 | 25.87 | 808,618 | -0.27(-1.02%) |
Sep 18, 2013 | 24.97 | 26.16 | 24.94 | 26.14 | 1,247,777 | +1.19(+4.77%) |
Sep 17, 2013 | 24.85 | 24.96 | 24.82 | 24.95 | 458,446 | +0.17(+0.68%) |
Sep 16, 2013 | 24.99 | 25.01 | 24.72 | 24.78 | 678,939 | +0.14(+0.58%) |
Sep 13, 2013 | 24.61 | 24.64 | 24.44 | 24.64 | 343,461 | +0.16(+0.66%) |
Sep 12, 2013 | 24.92 | 24.92 | 24.46 | 24.48 | 879,126 | -0.40(-1.62%) |
Sep 11, 2013 | 24.82 | 24.89 | 24.58 | 24.88 | 1,003,297 | +0.03(+0.13%) |
Sep 10, 2013 | 24.80 | 24.87 | 24.60 | 24.85 | 1,166,864 | +0.23(+0.95%) |
Sep 09, 2013 | 24.04 | 24.64 | 24.02 | 24.61 | 2,301,682 | +0.70(+2.91%) |
Sep 06, 2013 | 23.74 | 23.97 | 23.66 | 23.92 | 1,624,304 | +0.47(+2.03%) |
Sep 05, 2013 | 23.06 | 23.49 | 22.97 | 23.44 | 1,138,708 | +0.42(+1.81%) |
Sep 04, 2013 | 22.85 | 23.12 | 22.81 | 23.02 | 450,053 | +0.06(+0.28%) |
Sep 03, 2013 | 23.02 | 23.15 | 22.80 | 22.96 | 729,897 | +0.21(+0.93%) |
Aug 30, 2013 | 22.86 | 22.88 | 22.58 | 22.75 | 941,738 | +0.04(+0.19%) |
Aug 29, 2013 | 22.63 | 22.97 | 22.63 | 22.71 | 423,978 | -0.01(-0.06%) |
Aug 28, 2013 | 22.81 | 22.99 | 22.63 | 22.72 | 1,648,793 | -0.03(-0.11%) |
Aug 27, 2013 | 22.76 | 22.90 | 22.67 | 22.75 | 1,106,063 | -0.41(-1.77%) |
Aug 26, 2013 | 23.60 | 23.70 | 23.12 | 23.16 | 679,566 | -0.46(-1.95%) |
Aug 23, 2013 | 23.29 | 23.64 | 23.20 | 23.62 | 825,540 | +0.61(+2.66%) |
Aug 22, 2013 | 22.84 | 23.06 | 22.84 | 23.01 | 760,453 | +0.33(+1.43%) |
Aug 21, 2013 | 22.95 | 23.10 | 22.62 | 22.68 | 949,054 | -0.56(-2.41%) |
Aug 20, 2013 | 23.12 | 23.44 | 23.09 | 23.24 | 866,437 | +0.05(+0.22%) |
Aug 19, 2013 | 23.40 | 23.53 | 23.16 | 23.19 | 1,099,952 | -0.36(-1.55%) |
Aug 16, 2013 | 23.89 | 23.92 | 23.55 | 23.55 | 675,243 | -0.38(-1.60%) |
Aug 15, 2013 | 23.79 | 24.03 | 23.62 | 23.94 | 503,627 | -0.10(-0.42%) |
Aug 14, 2013 | 24.02 | 24.20 | 24.02 | 24.04 | 274,081 | -0.04(-0.18%) |
Aug 13, 2013 | 24.06 | 24.30 | 23.90 | 24.08 | 511,095 | -0.07(-0.30%) |
Aug 12, 2013 | 24.34 | 24.61 | 24.08 | 24.15 | 471,726 | -0.11(-0.46%) |
Aug 09, 2013 | 23.99 | 24.32 | 23.93 | 24.26 | 423,553 | +0.16(+0.65%) |
Aug 08, 2013 | 23.67 | 24.16 | 23.61 | 24.10 | 932,708 | +0.71(+3.03%) |
Aug 07, 2013 | 23.29 | 23.54 | 23.29 | 23.40 | 492,815 | -0.06(-0.25%) |
Aug 06, 2013 | 23.80 | 23.80 | 23.42 | 23.45 | 576,083 | -0.26(-1.10%) |
Aug 05, 2013 | 23.83 | 23.92 | 23.64 | 23.71 | 665,253 | -0.34(-1.41%) |
Aug 02, 2013 | 23.88 | 24.20 | 23.88 | 24.05 | 626,909 | +0.12(+0.49%) |