Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.12 | 25.20 | 24.70 | 24.70 | 149,603 | -0.49(-1.95%) |
Oct 30, 2013 | 25.40 | 25.52 | 24.99 | 25.19 | 121,956 | -0.19(-0.75%) |
Oct 29, 2013 | 25.49 | 25.77 | 25.32 | 25.38 | 120,847 | -0.08(-0.31%) |
Oct 28, 2013 | 25.58 | 25.75 | 25.37 | 25.46 | 138,197 | -0.12(-0.47%) |
Oct 25, 2013 | 25.95 | 26.00 | 25.21 | 25.58 | 187,772 | -0.40(-1.54%) |
Oct 24, 2013 | 26.00 | 26.07 | 24.10 | 25.98 | 498,692 | -0.40(-1.52%) |
Oct 23, 2013 | 26.60 | 26.60 | 26.11 | 26.38 | 188,309 | -0.43(-1.60%) |
Oct 22, 2013 | 26.55 | 27.01 | 26.53 | 26.81 | 144,482 | +0.44(+1.67%) |
Oct 21, 2013 | 27.43 | 27.43 | 26.37 | 26.37 | 184,764 | -0.93(-3.41%) |
Oct 18, 2013 | 26.79 | 27.37 | 26.43 | 27.30 | 337,945 | +0.79(+2.98%) |
Oct 17, 2013 | 26.10 | 26.51 | 26.03 | 26.51 | 184,614 | +0.37(+1.42%) |
Oct 16, 2013 | 25.63 | 26.20 | 25.36 | 26.14 | 150,520 | +0.76(+2.99%) |
Oct 15, 2013 | 25.81 | 26.20 | 25.27 | 25.38 | 118,066 | -0.47(-1.82%) |
Oct 14, 2013 | 25.66 | 25.99 | 25.54 | 25.85 | 172,441 | -0.04(-0.15%) |
Oct 11, 2013 | 24.55 | 25.89 | 24.55 | 25.89 | 250,763 | +1.42(+5.80%) |
Oct 10, 2013 | 24.48 | 24.57 | 24.32 | 24.47 | 162,270 | +0.40(+1.66%) |
Oct 09, 2013 | 24.13 | 24.26 | 23.74 | 24.07 | 147,804 | +0.07(+0.29%) |
Oct 08, 2013 | 24.58 | 24.64 | 23.97 | 24.00 | 176,138 | -0.62(-2.52%) |
Oct 07, 2013 | 24.68 | 24.81 | 24.52 | 24.62 | 124,555 | -0.36(-1.44%) |
Oct 04, 2013 | 24.38 | 25.01 | 24.30 | 24.98 | 146,184 | +0.56(+2.29%) |
Oct 03, 2013 | 24.43 | 24.53 | 24.06 | 24.42 | 161,270 | -0.11(-0.45%) |
Oct 02, 2013 | 24.08 | 24.56 | 24.08 | 24.53 | 127,038 | +0.31(+1.28%) |
Oct 01, 2013 | 24.03 | 24.50 | 24.03 | 24.22 | 213,584 | -0.01(-0.04%) |
Sep 27, 2013 | 23.94 | 24.31 | 23.87 | 24.23 | 119,740 | +0.09(+0.37%) |
Sep 26, 2013 | 24.48 | 24.56 | 24.03 | 24.14 | 154,948 | -0.26(-1.07%) |
Sep 25, 2013 | 24.52 | 24.69 | 24.38 | 24.40 | 123,905 | -0.10(-0.41%) |
Sep 24, 2013 | 24.68 | 24.77 | 24.38 | 24.50 | 172,104 | -0.12(-0.49%) |
Sep 23, 2013 | 24.68 | 24.81 | 24.42 | 24.62 | 150,336 | -0.17(-0.69%) |
Sep 20, 2013 | 25.10 | 25.20 | 24.79 | 24.79 | 356,888 | -0.30(-1.20%) |
Sep 19, 2013 | 25.09 | 25.23 | 24.96 | 25.09 | 132,414 | +0.05(+0.20%) |
Sep 18, 2013 | 25.56 | 25.60 | 24.95 | 25.04 | 196,596 | -0.46(-1.80%) |
Sep 17, 2013 | 25.30 | 25.63 | 25.24 | 25.50 | 142,660 | +0.21(+0.83%) |
Sep 16, 2013 | 25.33 | 25.50 | 25.13 | 25.29 | 250,248 | +0.35(+1.40%) |
Sep 13, 2013 | 24.83 | 25.07 | 24.59 | 24.94 | 224,241 | +0.23(+0.93%) |
Sep 12, 2013 | 24.89 | 24.96 | 24.69 | 24.71 | 156,875 | -0.19(-0.76%) |
Sep 11, 2013 | 25.32 | 25.40 | 24.81 | 24.90 | 198,640 | -0.42(-1.66%) |
Sep 10, 2013 | 24.86 | 25.51 | 24.76 | 25.32 | 784,042 | +0.57(+2.30%) |
Sep 09, 2013 | 24.71 | 25.04 | 24.47 | 24.75 | 619,732 | +0.04(+0.16%) |
Sep 06, 2013 | 24.67 | 24.89 | 24.10 | 24.71 | 782,076 | +0.19(+0.77%) |
Sep 05, 2013 | 24.46 | 24.70 | 24.08 | 24.52 | 349,954 | +0.13(+0.53%) |
Sep 04, 2013 | 24.58 | 24.75 | 24.10 | 24.39 | 560,737 | -0.21(-0.85%) |
Sep 03, 2013 | 24.74 | 24.93 | 24.40 | 24.60 | 804,858 | +0.28(+1.15%) |
Aug 30, 2013 | 24.84 | 24.87 | 24.24 | 24.32 | 142,060 | -0.56(-2.25%) |
Aug 29, 2013 | 24.65 | 24.98 | 24.42 | 24.88 | 310,353 | +0.25(+1.02%) |
Aug 28, 2013 | 24.72 | 24.87 | 24.44 | 24.63 | 186,197 | -0.16(-0.65%) |
Aug 27, 2013 | 25.43 | 25.67 | 24.71 | 24.79 | 283,536 | -1.01(-3.91%) |
Aug 26, 2013 | 25.74 | 26.06 | 25.41 | 25.80 | 116,785 | +0.04(+0.16%) |
Aug 23, 2013 | 26.16 | 26.29 | 25.73 | 25.76 | 129,614 | -0.24(-0.92%) |
Aug 22, 2013 | 25.90 | 26.21 | 25.90 | 26.00 | 106,546 | +0.14(+0.54%) |
Aug 21, 2013 | 26.27 | 26.34 | 25.73 | 25.86 | 102,835 | -0.49(-1.86%) |
Aug 20, 2013 | 26.32 | 26.59 | 26.26 | 26.35 | 154,129 | +0.12(+0.46%) |
Aug 19, 2013 | 26.87 | 26.87 | 26.22 | 26.23 | 81,478 | -0.71(-2.64%) |
Aug 16, 2013 | 26.38 | 27.02 | 26.36 | 26.94 | 278,960 | +0.54(+2.05%) |
Aug 15, 2013 | 26.51 | 26.71 | 26.26 | 26.40 | 280,051 | -0.47(-1.75%) |
Aug 14, 2013 | 27.35 | 27.52 | 26.86 | 26.87 | 286,943 | -0.55(-2.01%) |
Aug 13, 2013 | 27.44 | 27.52 | 27.10 | 27.42 | 86,797 | -0.08(-0.29%) |
Aug 12, 2013 | 26.82 | 27.54 | 26.75 | 27.50 | 137,658 | +0.55(+2.04%) |
Aug 09, 2013 | 26.97 | 27.55 | 26.62 | 26.95 | 263,203 | -0.05(-0.19%) |
Aug 08, 2013 | 27.15 | 27.24 | 26.85 | 27.00 | 173,681 | +0.14(+0.52%) |
Aug 07, 2013 | 27.27 | 27.28 | 26.84 | 26.86 | 129,445 | -0.52(-1.90%) |
Aug 06, 2013 | 27.52 | 27.76 | 27.13 | 27.38 | 152,173 | -0.28(-1.01%) |
Aug 05, 2013 | 27.00 | 27.66 | 26.76 | 27.66 | 162,044 | +0.65(+2.41%) |
Aug 02, 2013 | 26.84 | 27.05 | 26.72 | 27.01 | 384,080 | +0.00(+0.00%) |