Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.58 | 27.24 | 26.43 | 27.16 | 610,473 | +0.43(+1.60%) |
Oct 30, 2013 | 27.32 | 27.37 | 26.74 | 26.74 | 608,990 | +0.01(+0.04%) |
Oct 29, 2013 | 26.60 | 26.73 | 26.51 | 26.73 | 250,493 | +0.36(+1.36%) |
Oct 28, 2013 | 26.37 | 26.43 | 26.24 | 26.37 | 212,799 | -0.19(-0.72%) |
Oct 25, 2013 | 26.39 | 26.56 | 26.24 | 26.56 | 319,786 | +0.21(+0.79%) |
Oct 24, 2013 | 26.15 | 26.36 | 26.11 | 26.35 | 670,959 | +0.21(+0.82%) |
Oct 23, 2013 | 26.05 | 26.14 | 25.86 | 26.14 | 290,561 | -0.21(-0.81%) |
Oct 22, 2013 | 26.25 | 26.49 | 26.25 | 26.35 | 380,599 | +0.45(+1.76%) |
Oct 21, 2013 | 25.92 | 26.02 | 25.87 | 25.90 | 186,368 | +0.05(+0.19%) |
Oct 18, 2013 | 25.93 | 26.07 | 25.83 | 25.85 | 443,656 | -0.19(-0.74%) |
Oct 17, 2013 | 25.89 | 26.04 | 25.83 | 26.04 | 511,522 | +0.33(+1.27%) |
Oct 16, 2013 | 25.73 | 26.00 | 25.67 | 25.71 | 338,115 | +0.39(+1.54%) |
Oct 15, 2013 | 25.30 | 25.49 | 25.30 | 25.32 | 236,933 | -0.19(-0.75%) |
Oct 14, 2013 | 25.26 | 25.52 | 25.24 | 25.52 | 197,660 | +0.14(+0.57%) |
Oct 11, 2013 | 25.27 | 25.37 | 25.22 | 25.37 | 384,164 | +0.00(+0.00%) |
Oct 10, 2013 | 25.18 | 25.44 | 25.14 | 25.37 | 216,290 | +0.52(+2.09%) |
Oct 09, 2013 | 24.98 | 25.06 | 24.81 | 24.85 | 785,116 | +0.10(+0.41%) |
Oct 08, 2013 | 25.00 | 25.04 | 24.75 | 24.75 | 349,441 | -0.04(-0.15%) |
Oct 07, 2013 | 24.87 | 24.98 | 24.79 | 24.79 | 170,369 | -0.12(-0.49%) |
Oct 04, 2013 | 24.96 | 25.04 | 24.91 | 24.91 | 158,802 | +0.00(+0.00%) |
Oct 03, 2013 | 24.94 | 24.97 | 24.84 | 24.91 | 341,162 | -0.13(-0.53%) |
Oct 02, 2013 | 25.02 | 25.07 | 24.92 | 25.05 | 497,567 | +0.13(+0.54%) |
Oct 01, 2013 | 24.73 | 25.05 | 24.67 | 24.91 | 343,284 | +0.30(+1.22%) |
Sep 30, 2013 | 24.40 | 24.68 | 24.37 | 24.61 | 513,398 | -0.19(-0.78%) |
Sep 27, 2013 | 24.88 | 24.88 | 24.67 | 24.81 | 324,265 | -0.08(-0.32%) |
Sep 26, 2013 | 24.70 | 24.89 | 24.65 | 24.89 | 312,283 | -0.03(-0.13%) |
Sep 25, 2013 | 24.74 | 25.07 | 24.74 | 24.92 | 209,829 | +0.08(+0.32%) |
Sep 24, 2013 | 24.87 | 26.09 | 24.73 | 24.84 | 586,015 | -0.17(-0.66%) |
Sep 23, 2013 | 25.25 | 25.25 | 24.99 | 25.00 | 584,560 | -0.14(-0.54%) |
Sep 20, 2013 | 25.11 | 25.23 | 24.98 | 25.14 | 782,576 | +0.08(+0.33%) |
Sep 19, 2013 | 24.95 | 25.06 | 24.82 | 25.06 | 313,134 | +0.20(+0.79%) |
Sep 18, 2013 | 24.22 | 25.01 | 24.21 | 24.86 | 509,225 | +0.58(+2.37%) |
Sep 17, 2013 | 24.25 | 24.30 | 24.17 | 24.28 | 191,112 | +0.03(+0.11%) |
Sep 16, 2013 | 24.29 | 24.36 | 24.18 | 24.26 | 232,141 | +0.19(+0.80%) |
Sep 13, 2013 | 24.06 | 24.18 | 23.89 | 24.07 | 241,683 | +0.26(+1.11%) |
Sep 12, 2013 | 23.82 | 24.00 | 23.79 | 23.80 | 139,932 | -0.12(-0.50%) |
Sep 11, 2013 | 23.75 | 23.93 | 23.74 | 23.92 | 417,122 | -0.03(-0.11%) |
Sep 10, 2013 | 23.80 | 23.95 | 23.61 | 23.95 | 301,304 | +0.14(+0.59%) |
Sep 09, 2013 | 23.52 | 23.81 | 23.46 | 23.81 | 209,853 | +0.15(+0.64%) |
Sep 06, 2013 | 23.65 | 23.77 | 23.46 | 23.66 | 276,819 | +0.10(+0.42%) |
Sep 05, 2013 | 23.36 | 23.56 | 23.30 | 23.56 | 355,691 | -0.20(-0.85%) |
Sep 04, 2013 | 23.51 | 23.81 | 23.48 | 23.76 | 324,290 | -0.02(-0.09%) |
Sep 03, 2013 | 23.80 | 23.83 | 23.66 | 23.78 | 488,849 | +0.21(+0.88%) |
Aug 30, 2013 | 23.81 | 23.82 | 23.51 | 23.57 | 506,946 | -0.44(-1.81%) |
Aug 29, 2013 | 24.02 | 24.18 | 23.27 | 24.01 | 558,692 | -0.30(-1.24%) |
Aug 28, 2013 | 24.34 | 24.51 | 24.27 | 24.31 | 541,056 | +0.60(+2.51%) |
Aug 27, 2013 | 23.82 | 24.09 | 23.71 | 23.71 | 441,915 | -0.19(-0.78%) |
Aug 26, 2013 | 23.92 | 24.06 | 23.75 | 23.90 | 330,952 | -0.28(-1.16%) |
Aug 23, 2013 | 23.79 | 24.20 | 23.78 | 24.18 | 417,764 | +0.46(+1.94%) |
Aug 22, 2013 | 23.51 | 23.72 | 23.50 | 23.72 | 277,983 | +0.60(+2.60%) |
Aug 21, 2013 | 23.13 | 23.34 | 23.02 | 23.12 | 606,930 | -0.35(-1.48%) |
Aug 20, 2013 | 23.43 | 23.51 | 23.37 | 23.46 | 181,450 | +0.05(+0.22%) |
Aug 19, 2013 | 23.58 | 23.61 | 23.36 | 23.41 | 380,419 | -0.66(-2.76%) |
Aug 16, 2013 | 23.93 | 24.08 | 23.87 | 24.08 | 475,362 | +0.23(+0.98%) |
Aug 15, 2013 | 23.58 | 23.84 | 23.42 | 23.84 | 628,529 | +0.04(+0.17%) |
Aug 14, 2013 | 23.75 | 23.82 | 23.71 | 23.80 | 205,422 | +0.15(+0.64%) |
Aug 13, 2013 | 23.58 | 23.78 | 23.49 | 23.65 | 283,763 | +0.01(+0.02%) |
Aug 12, 2013 | 23.48 | 23.65 | 23.46 | 23.65 | 178,415 | -0.07(-0.31%) |
Aug 09, 2013 | 23.63 | 23.72 | 23.51 | 23.72 | 345,059 | -0.15(-0.61%) |
Aug 08, 2013 | 23.70 | 23.86 | 23.60 | 23.86 | 367,110 | +0.29(+1.23%) |
Aug 07, 2013 | 23.49 | 23.59 | 23.44 | 23.57 | 289,576 | +0.16(+0.66%) |
Aug 06, 2013 | 23.55 | 23.56 | 23.34 | 23.42 | 211,395 | -0.11(-0.46%) |
Aug 05, 2013 | 23.47 | 23.65 | 23.41 | 23.53 | 305,815 | -0.19(-0.79%) |
Aug 02, 2013 | 23.63 | 23.84 | 23.61 | 23.71 | 415,492 | +0.24(+1.04%) |