Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.06 | 26.13 | 25.86 | 25.86 | 463,675 | -0.26(-1.01%) |
Oct 30, 2013 | 26.59 | 26.72 | 26.02 | 26.12 | 625,092 | -0.51(-1.92%) |
Oct 29, 2013 | 26.82 | 27.10 | 26.35 | 26.63 | 473,819 | -0.17(-0.62%) |
Oct 28, 2013 | 26.78 | 26.80 | 26.51 | 26.80 | 966,043 | +0.21(+0.79%) |
Oct 25, 2013 | 26.36 | 26.60 | 26.19 | 26.59 | 529,914 | +0.32(+1.21%) |
Oct 24, 2013 | 26.03 | 26.32 | 25.99 | 26.27 | 594,117 | +0.33(+1.29%) |
Oct 23, 2013 | 25.47 | 26.04 | 25.42 | 25.93 | 1,213,167 | +0.47(+1.83%) |
Oct 22, 2013 | 25.49 | 25.71 | 25.42 | 25.47 | 608,497 | +0.05(+0.21%) |
Oct 21, 2013 | 25.34 | 25.53 | 25.34 | 25.42 | 442,041 | +0.09(+0.35%) |
Oct 18, 2013 | 25.39 | 25.51 | 25.24 | 25.33 | 677,584 | +0.11(+0.45%) |
Oct 17, 2013 | 25.08 | 25.30 | 25.08 | 25.21 | 584,266 | +0.06(+0.24%) |
Oct 16, 2013 | 25.25 | 25.41 | 25.07 | 25.15 | 474,292 | +0.04(+0.14%) |
Oct 15, 2013 | 25.18 | 25.20 | 24.94 | 25.12 | 529,586 | -0.08(-0.31%) |
Oct 14, 2013 | 24.98 | 25.21 | 24.91 | 25.20 | 731,660 | +0.01(+0.03%) |
Oct 11, 2013 | 25.03 | 25.31 | 25.03 | 25.19 | 829,785 | +0.13(+0.53%) |
Oct 10, 2013 | 24.62 | 25.07 | 24.61 | 25.05 | 833,631 | +0.67(+2.74%) |
Oct 09, 2013 | 24.49 | 24.58 | 24.08 | 24.39 | 472,768 | -0.04(-0.18%) |
Oct 08, 2013 | 24.75 | 24.89 | 24.27 | 24.43 | 390,077 | -0.33(-1.31%) |
Oct 07, 2013 | 24.65 | 24.88 | 24.57 | 24.76 | 290,086 | -0.02(-0.07%) |
Oct 04, 2013 | 24.59 | 24.85 | 24.59 | 24.77 | 470,510 | +0.19(+0.79%) |
Oct 03, 2013 | 25.07 | 25.20 | 24.54 | 24.58 | 582,972 | -0.49(-1.96%) |
Oct 02, 2013 | 24.76 | 25.11 | 24.63 | 25.07 | 505,255 | +0.15(+0.60%) |
Oct 01, 2013 | 24.32 | 25.06 | 24.32 | 24.92 | 562,977 | +0.62(+2.57%) |
Sep 27, 2013 | 24.42 | 24.49 | 24.25 | 24.30 | 290,717 | -0.18(-0.75%) |
Sep 26, 2013 | 24.41 | 24.62 | 24.32 | 24.48 | 571,321 | +0.06(+0.25%) |
Sep 25, 2013 | 24.32 | 24.60 | 24.19 | 24.42 | 807,495 | +0.11(+0.43%) |
Sep 24, 2013 | 24.45 | 24.51 | 24.19 | 24.32 | 459,600 | -0.08(-0.32%) |
Sep 23, 2013 | 24.62 | 24.71 | 24.37 | 24.40 | 638,405 | -0.33(-1.32%) |
Sep 20, 2013 | 24.65 | 24.76 | 24.57 | 24.72 | 860,706 | +0.04(+0.18%) |
Sep 19, 2013 | 25.05 | 25.06 | 24.60 | 24.68 | 776,366 | -0.30(-1.20%) |
Sep 18, 2013 | 24.30 | 25.04 | 24.11 | 24.98 | 642,212 | +0.60(+2.45%) |
Sep 17, 2013 | 23.86 | 24.49 | 23.74 | 24.38 | 746,391 | +0.46(+1.91%) |
Sep 16, 2013 | 24.02 | 24.09 | 23.80 | 23.92 | 265,404 | +0.09(+0.37%) |
Sep 13, 2013 | 23.95 | 23.96 | 23.67 | 23.83 | 327,148 | -0.04(-0.15%) |
Sep 12, 2013 | 24.00 | 24.14 | 23.76 | 23.87 | 562,136 | -0.09(-0.37%) |
Sep 11, 2013 | 23.66 | 24.09 | 23.52 | 23.96 | 431,238 | +0.20(+0.85%) |
Sep 10, 2013 | 23.66 | 23.80 | 23.54 | 23.75 | 473,144 | +0.16(+0.67%) |
Sep 09, 2013 | 23.33 | 23.79 | 23.16 | 23.59 | 354,762 | +0.25(+1.05%) |
Sep 06, 2013 | 23.81 | 23.81 | 23.31 | 23.35 | 648,524 | -0.37(-1.56%) |
Sep 05, 2013 | 23.18 | 23.78 | 23.09 | 23.72 | 476,013 | +0.69(+2.98%) |
Sep 04, 2013 | 22.90 | 23.16 | 22.86 | 23.03 | 421,412 | +0.16(+0.69%) |
Sep 03, 2013 | 22.95 | 23.03 | 22.74 | 22.87 | 330,760 | +0.18(+0.81%) |
Aug 30, 2013 | 23.01 | 23.09 | 22.64 | 22.69 | 336,473 | -0.33(-1.41%) |
Aug 29, 2013 | 22.90 | 23.14 | 22.79 | 23.01 | 508,412 | +0.10(+0.42%) |
Aug 28, 2013 | 23.09 | 23.09 | 22.76 | 22.92 | 410,742 | -0.23(-0.99%) |
Aug 27, 2013 | 23.22 | 23.23 | 23.01 | 23.15 | 351,021 | -0.28(-1.20%) |
Aug 26, 2013 | 23.28 | 23.62 | 23.17 | 23.43 | 495,025 | +0.03(+0.11%) |
Aug 23, 2013 | 23.40 | 23.51 | 23.02 | 23.40 | 299,076 | +0.09(+0.38%) |
Aug 22, 2013 | 22.81 | 23.47 | 22.80 | 23.31 | 287,699 | +0.51(+2.24%) |
Aug 21, 2013 | 23.01 | 23.01 | 22.77 | 22.80 | 375,278 | -0.23(-0.99%) |
Aug 20, 2013 | 22.87 | 23.16 | 22.66 | 23.03 | 585,522 | +0.18(+0.77%) |
Aug 19, 2013 | 23.10 | 23.21 | 22.71 | 22.86 | 542,494 | -0.40(-1.70%) |
Aug 16, 2013 | 23.45 | 23.62 | 23.17 | 23.25 | 504,918 | -0.28(-1.20%) |
Aug 15, 2013 | 23.76 | 23.78 | 23.25 | 23.53 | 521,155 | -0.37(-1.55%) |
Aug 14, 2013 | 23.81 | 24.04 | 23.77 | 23.90 | 715,105 | +0.15(+0.63%) |
Aug 13, 2013 | 23.72 | 23.80 | 23.51 | 23.75 | 966,943 | +0.04(+0.15%) |
Aug 12, 2013 | 23.64 | 23.76 | 23.09 | 23.72 | 1,134,361 | +0.01(+0.04%) |
Aug 09, 2013 | 23.76 | 24.23 | 23.63 | 23.71 | 793,617 | -0.30(-1.25%) |
Aug 08, 2013 | 24.11 | 24.21 | 23.90 | 24.01 | 549,189 | -0.05(-0.22%) |
Aug 07, 2013 | 24.08 | 24.16 | 23.81 | 24.06 | 746,396 | -0.01(-0.04%) |
Aug 06, 2013 | 24.43 | 24.43 | 23.75 | 24.07 | 661,477 | -0.39(-1.58%) |
Aug 05, 2013 | 24.50 | 24.71 | 24.32 | 24.46 | 552,153 | -0.04(-0.18%) |
Aug 02, 2013 | 24.48 | 24.55 | 24.13 | 24.50 | 485,384 | -0.09(-0.36%) |