Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.95 | 26.03 | 25.75 | 25.75 | 465,577 | -0.26(-1.01%) |
Oct 30, 2013 | 26.49 | 26.61 | 25.92 | 26.01 | 627,655 | -0.51(-1.92%) |
Oct 29, 2013 | 26.71 | 26.99 | 26.24 | 26.52 | 475,762 | -0.17(-0.62%) |
Oct 28, 2013 | 26.67 | 26.69 | 26.41 | 26.69 | 970,005 | +0.21(+0.79%) |
Oct 25, 2013 | 26.25 | 26.49 | 26.08 | 26.48 | 532,087 | +0.32(+1.21%) |
Oct 24, 2013 | 25.92 | 26.21 | 25.89 | 26.16 | 596,553 | +0.33(+1.29%) |
Oct 23, 2013 | 25.36 | 25.93 | 25.31 | 25.83 | 1,218,142 | +0.46(+1.83%) |
Oct 22, 2013 | 25.39 | 25.61 | 25.31 | 25.36 | 610,992 | +0.05(+0.21%) |
Oct 21, 2013 | 25.23 | 25.43 | 25.23 | 25.31 | 443,853 | +0.09(+0.35%) |
Oct 18, 2013 | 25.29 | 25.40 | 25.14 | 25.22 | 680,363 | +0.11(+0.45%) |
Oct 17, 2013 | 24.98 | 25.20 | 24.98 | 25.11 | 586,662 | +0.06(+0.24%) |
Oct 16, 2013 | 25.15 | 25.30 | 24.97 | 25.05 | 476,237 | +0.04(+0.14%) |
Oct 15, 2013 | 25.08 | 25.10 | 24.84 | 25.01 | 531,758 | -0.08(-0.31%) |
Oct 14, 2013 | 24.87 | 25.11 | 24.81 | 25.09 | 734,660 | +0.01(+0.04%) |
Oct 11, 2013 | 24.93 | 25.21 | 24.93 | 25.08 | 833,188 | +0.13(+0.53%) |
Oct 10, 2013 | 24.52 | 24.97 | 24.51 | 24.95 | 837,050 | +0.67(+2.74%) |
Oct 09, 2013 | 24.39 | 24.48 | 23.98 | 24.29 | 474,706 | -0.04(-0.18%) |
Oct 08, 2013 | 24.65 | 24.79 | 24.17 | 24.33 | 391,677 | -0.32(-1.31%) |
Oct 07, 2013 | 24.55 | 24.78 | 24.47 | 24.65 | 291,276 | -0.02(-0.07%) |
Oct 04, 2013 | 24.49 | 24.75 | 24.49 | 24.67 | 472,440 | +0.19(+0.79%) |
Oct 03, 2013 | 24.97 | 25.09 | 24.44 | 24.48 | 585,363 | -0.49(-1.96%) |
Oct 02, 2013 | 24.66 | 25.01 | 24.53 | 24.97 | 507,327 | +0.15(+0.60%) |
Oct 01, 2013 | 24.23 | 24.96 | 24.23 | 24.82 | 565,286 | +0.62(+2.57%) |
Sep 27, 2013 | 24.32 | 24.39 | 24.15 | 24.20 | 291,909 | -0.18(-0.75%) |
Sep 26, 2013 | 24.31 | 24.51 | 24.22 | 24.38 | 573,664 | +0.06(+0.25%) |
Sep 25, 2013 | 24.22 | 24.50 | 24.09 | 24.32 | 810,806 | +0.11(+0.43%) |
Sep 24, 2013 | 24.35 | 24.41 | 24.09 | 24.22 | 461,485 | -0.08(-0.32%) |
Sep 23, 2013 | 24.52 | 24.61 | 24.27 | 24.30 | 641,023 | -0.32(-1.32%) |
Sep 20, 2013 | 24.55 | 24.66 | 24.47 | 24.62 | 864,236 | +0.04(+0.18%) |
Sep 19, 2013 | 24.95 | 24.96 | 24.50 | 24.58 | 779,550 | -0.30(-1.20%) |
Sep 18, 2013 | 24.20 | 24.93 | 24.02 | 24.87 | 644,846 | +0.60(+2.45%) |
Sep 17, 2013 | 23.76 | 24.39 | 23.65 | 24.28 | 749,452 | +0.46(+1.91%) |
Sep 16, 2013 | 23.92 | 23.99 | 23.70 | 23.82 | 266,493 | +0.09(+0.37%) |
Sep 13, 2013 | 23.85 | 23.87 | 23.57 | 23.74 | 328,489 | -0.04(-0.15%) |
Sep 12, 2013 | 23.90 | 24.04 | 23.67 | 23.77 | 564,441 | -0.09(-0.37%) |
Sep 11, 2013 | 23.56 | 23.99 | 23.42 | 23.86 | 433,007 | +0.20(+0.85%) |
Sep 10, 2013 | 23.56 | 23.70 | 23.45 | 23.66 | 475,084 | +0.16(+0.67%) |
Sep 09, 2013 | 23.24 | 23.69 | 23.06 | 23.50 | 356,217 | +0.25(+1.05%) |
Sep 06, 2013 | 23.71 | 23.71 | 23.22 | 23.25 | 651,184 | -0.37(-1.56%) |
Sep 05, 2013 | 23.09 | 23.68 | 22.99 | 23.62 | 477,965 | +0.68(+2.98%) |
Sep 04, 2013 | 22.81 | 23.07 | 22.76 | 22.94 | 423,141 | +0.16(+0.69%) |
Sep 03, 2013 | 22.86 | 22.94 | 22.64 | 22.78 | 332,117 | +0.18(+0.81%) |
Aug 30, 2013 | 22.91 | 23.00 | 22.54 | 22.60 | 337,853 | -0.32(-1.41%) |
Aug 29, 2013 | 22.81 | 23.04 | 22.69 | 22.92 | 510,497 | +0.10(+0.42%) |
Aug 28, 2013 | 22.99 | 22.99 | 22.67 | 22.82 | 412,426 | -0.23(-0.99%) |
Aug 27, 2013 | 23.12 | 23.14 | 22.92 | 23.05 | 352,461 | -0.28(-1.20%) |
Aug 26, 2013 | 23.18 | 23.52 | 23.08 | 23.33 | 497,055 | +0.03(+0.11%) |
Aug 23, 2013 | 23.31 | 23.41 | 22.93 | 23.31 | 300,303 | +0.09(+0.38%) |
Aug 22, 2013 | 22.72 | 23.38 | 22.71 | 23.22 | 288,879 | +0.51(+2.24%) |
Aug 21, 2013 | 22.91 | 22.91 | 22.68 | 22.71 | 376,817 | -0.23(-0.99%) |
Aug 20, 2013 | 22.77 | 23.07 | 22.57 | 22.94 | 587,923 | +0.18(+0.77%) |
Aug 19, 2013 | 23.01 | 23.11 | 22.61 | 22.76 | 544,718 | -0.39(-1.70%) |
Aug 16, 2013 | 23.35 | 23.52 | 23.08 | 23.16 | 506,989 | -0.28(-1.20%) |
Aug 15, 2013 | 23.67 | 23.68 | 23.16 | 23.44 | 523,292 | -0.37(-1.55%) |
Aug 14, 2013 | 23.72 | 23.95 | 23.67 | 23.81 | 718,037 | +0.15(+0.63%) |
Aug 13, 2013 | 23.62 | 23.70 | 23.41 | 23.66 | 970,908 | +0.04(+0.15%) |
Aug 12, 2013 | 23.54 | 23.67 | 23.00 | 23.62 | 1,139,013 | +0.01(+0.04%) |
Aug 09, 2013 | 23.67 | 24.13 | 23.53 | 23.61 | 796,872 | -0.30(-1.25%) |
Aug 08, 2013 | 24.01 | 24.11 | 23.81 | 23.91 | 551,441 | -0.05(-0.22%) |
Aug 07, 2013 | 23.98 | 24.06 | 23.72 | 23.96 | 749,457 | -0.01(-0.04%) |
Aug 06, 2013 | 24.33 | 24.33 | 23.66 | 23.97 | 664,189 | -0.39(-1.58%) |
Aug 05, 2013 | 24.40 | 24.61 | 24.23 | 24.36 | 554,418 | -0.04(-0.18%) |
Aug 02, 2013 | 24.38 | 24.45 | 24.03 | 24.40 | 487,374 | -0.09(-0.36%) |